ＷＤＢホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 133.5 | 134.8 | 130 | 133.5 | +5 | +3.9% | 24,000 |
| 2010/07/08 | 127.3 | 128.5 | 127.3 | 128.5 | +1.5 | +1.2% | 2,000 |
| 2010/07/07 | 129.5 | 129.5 | 125.5 | 127 | -0.5 | -0.4% | 5,200 |
| 2010/07/06 | 129.3 | 129.5 | 127.5 | 127.5 | -3.8 | -2.9% | 12,800 |
| 2010/07/05 | 131.3 | 131.3 | 131.3 | 131.3 | +1.3 | +1% | 400 |
| 2010/07/02 | 127.5 | 130 | 125 | 130 | +2 | +1.6% | 8,800 |
| 2010/07/01 | 125.3 | 128 | 124.6 | 128 | +1 | +0.8% | 9,200 |
| 2010/06/30 | 125.8 | 129.5 | 124 | 127 | -3 | -2.3% | 14,400 |
| 2010/06/29 | 130 | 131.3 | 129.3 | 130 | ±0 | ±0% | 9,200 |
| 2010/06/28 | 132.3 | 132.3 | 130 | 130 | -2.3 | -1.7% | 1,600 |
| 2010/06/25 | 128.8 | 132.3 | 128.8 | 132.3 | -1 | -0.8% | 6,400 |
| 2010/06/24 | 128 | 133.3 | 128 | 133.3 | - | - | 2,800 |
| 2010/06/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/22 | 128.3 | 128.3 | 128 | 128.3 | -0.5 | -0.4% | 2,000 |
| 2010/06/21 | 126.8 | 130.3 | 126.8 | 128.8 | -0.5 | -0.4% | 2,400 |
| 2010/06/18 | 129.8 | 129.8 | 129.3 | 129.3 | -3 | -2.3% | 1,200 |
| 2010/06/17 | 128.3 | 132.3 | 127.5 | 132.3 | +3 | +2.3% | 10,400 |
| 2010/06/16 | 129 | 131.5 | 128.8 | 129.3 | -0.2 | -0.2% | 14,800 |
| 2010/06/15 | 127.3 | 129.5 | 127.3 | 129.5 | -2.5 | -1.9% | 3,200 |
| 2010/06/14 | 132.5 | 132.5 | 132 | 132 | +1.2 | +0.9% | 1,600 |
| 2010/06/11 | 131.3 | 132.5 | 126.8 | 130.8 | +2 | +1.6% | 9,200 |
| 2010/06/10 | 126.3 | 128.8 | 126.3 | 128.8 | +3.5 | +2.8% | 11,200 |
| 2010/06/09 | 126.5 | 126.5 | 125 | 125.3 | -1 | -0.8% | 4,400 |
| 2010/06/08 | 126.3 | 126.3 | 125 | 126.3 | +3.7 | +3% | 3,200 |
| 2010/06/07 | 124.8 | 124.8 | 122.5 | 122.6 | -3.7 | -2.9% | 11,200 |
| 2010/06/04 | 125.5 | 127.3 | 125.5 | 126.3 | +0.8 | +0.6% | 5,200 |
| 2010/06/03 | 125 | 127 | 125 | 125.5 | +0.5 | +0.4% | 4,000 |
| 2010/06/02 | 123.1 | 125 | 123.1 | 125 | -0.3 | -0.2% | 14,400 |
| 2010/06/01 | 125.5 | 127.8 | 125.3 | 125.3 | -2.7 | -2.1% | 10,800 |
| 2010/05/31 | 125 | 128 | 124.8 | 128 | +2 | +1.6% | 4,800 |
| 2010/05/28 | 126.8 | 130 | 126 | 126 | -0.3 | -0.2% | 11,600 |
| 2010/05/27 | 124 | 126.3 | 124 | 126.3 | +1.4 | +1.1% | 5,200 |
| 2010/05/26 | 123 | 124.9 | 122.5 | 124.9 | +1.9 | +1.5% | 4,400 |
| 2010/05/25 | 126.8 | 127.5 | 122.5 | 123 | -4.5 | -3.5% | 14,400 |
| 2010/05/24 | 127.5 | 127.5 | 125.5 | 127.5 | +2 | +1.6% | 4,800 |
| 2010/05/21 | 125 | 125.5 | 121.8 | 125.5 | -5 | -3.8% | 16,800 |
| 2010/05/20 | 125 | 130.5 | 125 | 130.5 | +3 | +2.4% | 3,600 |
| 2010/05/19 | 125 | 127.8 | 125 | 127.5 | ±0 | ±0% | 10,000 |
| 2010/05/18 | 130 | 130 | 127.5 | 127.5 | -2 | -1.5% | 10,400 |
| 2010/05/17 | 136.3 | 136.8 | 129.5 | 129.5 | -6.8 | -5% | 28,800 |
| 2010/05/14 | 132.5 | 138.8 | 130 | 136.3 | +3.8 | +2.9% | 38,800 |
| 2010/05/13 | 130 | 132.5 | 127.5 | 132.5 | +9.9 | +8.1% | 68,000 |
| 2010/05/12 | 122.5 | 125.3 | 121 | 122.6 | -1.7 | -1.4% | 52,400 |
| 2010/05/11 | 130 | 130 | 122.5 | 124.3 | -3.2 | -2.5% | 46,000 |
| 2010/05/10 | 130 | 132.5 | 127.5 | 127.5 | -5 | -3.8% | 32,000 |
| 2010/05/07 | 130 | 132.5 | 127.5 | 132.5 | -6.3 | -4.5% | 36,000 |
| 2010/05/06 | 133 | 140 | 133 | 138.8 | -3.7 | -2.6% | 28,800 |
| 2010/04/30 | 140.5 | 145 | 138.3 | 142.5 | +3.7 | +2.7% | 70,800 |
| 2010/04/28 | 133.8 | 138.8 | 133.8 | 138.8 | +4.8 | +3.6% | 56,000 |
| 2010/04/27 | 132.5 | 135.8 | 132.3 | 134 | +2.2 | +1.7% | 12,000 |
3701～
3750
件表示中 / 4758件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢ | 178,200円 | 0.0% | -15.0% | 3.51% | 14.52倍 | 1.10倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| シーユーシー | 120,200円 | +23.8% | -4.7% | 0.00% | 12.24倍 | 1.19倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＴＭ | 169,100円 | +4.9% | +0.6% | 5.91% | 21.89倍 | 3.50倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 燦ＨＤ | 154,300円 | +85.4% | - | 2.61% | 9.03倍 | 0.86倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
