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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,050 | 1,050 | 1,008.3 | 1,025 | -25 | -2.4% | 169,200 |
| 2006/07/05 | 1,041.7 | 1,075 | 1,041.7 | 1,050 | -41.7 | -3.8% | 447,600 |
| 2006/07/04 | 1,033.3 | 1,108.3 | 1,008.3 | 1,091.7 | +66.7 | +6.5% | 1,356,000 |
| 2006/07/03 | 983.3 | 1,041.7 | 975 | 1,025 | +50 | +5.1% | 387,600 |
| 2006/06/30 | 1,041.7 | 1,058.3 | 966.7 | 975 | -50 | -4.9% | 560,400 |
| 2006/06/29 | 908.3 | 1,041.7 | 900 | 1,025 | +116.7 | +12.8% | 1,990,800 |
| 2006/06/28 | 841.7 | 908.3 | 827.5 | 908.3 | +50 | +5.8% | 154,800 |
| 2006/06/27 | 908.3 | 908.3 | 858.3 | 858.3 | -50 | -5.5% | 123,600 |
| 2006/06/26 | 908.3 | 925 | 900 | 908.3 | -25 | -2.7% | 81,600 |
| 2006/06/23 | 933.3 | 958.3 | 891.7 | 933.3 | -33.4 | -3.5% | 264,000 |
| 2006/06/22 | 941.7 | 1,025 | 908.3 | 966.7 | +50 | +5.5% | 1,370,400 |
| 2006/06/21 | 841.7 | 925 | 820.8 | 916.7 | +75 | +8.9% | 284,400 |
| 2006/06/20 | 858.3 | 883.3 | 819.2 | 841.7 | -25 | -2.9% | 115,200 |
| 2006/06/19 | 900 | 916.7 | 866.7 | 866.7 | -41.6 | -4.6% | 109,200 |
| 2006/06/16 | 1,016.7 | 1,025 | 891.7 | 908.3 | -58.4 | -6% | 466,800 |
| 2006/06/15 | 933.3 | 1,016.7 | 916.7 | 966.7 | +100 | +11.5% | 878,400 |
| 2006/06/14 | 816.7 | 866.7 | 808.3 | 866.7 | +83.4 | +10.6% | 187,200 |
| 2006/06/13 | 769.2 | 815 | 767.5 | 783.3 | +19.1 | +2.5% | 156,000 |
| 2006/06/12 | 706.7 | 770 | 695.8 | 764.2 | +57.5 | +8.1% | 82,800 |
| 2006/06/09 | 676.7 | 706.7 | 672.5 | 706.7 | +55 | +8.4% | 73,200 |
| 2006/06/08 | 660 | 666.7 | 630 | 651.7 | -8.3 | -1.3% | 118,800 |
| 2006/06/07 | 691.7 | 701.7 | 660 | 660 | -32.5 | -4.7% | 66,000 |
| 2006/06/06 | 685 | 733.3 | 681.7 | 692.5 | -9.2 | -1.3% | 106,800 |
| 2006/06/05 | 662.5 | 713.3 | 662.5 | 701.7 | +40 | +6% | 121,200 |
| 2006/06/02 | 647.5 | 675.8 | 583.3 | 661.7 | +10.9 | +1.7% | 175,200 |
| 2006/06/01 | 677.5 | 677.5 | 646.7 | 650.8 | +8.3 | +1.3% | 151,200 |
| 2006/05/31 | 650 | 682.5 | 641.7 | 642.5 | -49.2 | -7.1% | 194,400 |
| 2006/05/30 | 658.3 | 712.5 | 626.7 | 691.7 | +16.7 | +2.5% | 483,600 |
| 2006/05/29 | 764.2 | 764.2 | 674.2 | 675 | -82.5 | -10.9% | 270,000 |
| 2006/05/26 | 809.2 | 826.7 | 741.7 | 757.5 | -49.2 | -6.1% | 249,600 |
| 2006/05/25 | 816.7 | 833.3 | 805.8 | 806.7 | -35 | -4.2% | 201,600 |
| 2006/05/24 | 804.2 | 858.3 | 775.8 | 841.7 | +54.2 | +6.9% | 436,800 |
| 2006/05/23 | 826.7 | 850 | 781.7 | 787.5 | -70.8 | -8.2% | 238,800 |
| 2006/05/22 | 916.7 | 916.7 | 850 | 858.3 | +8.3 | +1% | 301,200 |
| 2006/05/19 | 875 | 891.7 | 822.5 | 850 | -33.3 | -3.8% | 572,400 |
| 2006/05/18 | 825 | 908.3 | 825 | 883.3 | -58.4 | -6.2% | 919,200 |
| 2006/05/17 | 941.7 | 941.7 | 941.7 | 941.7 | -166.6 | -15% | 12,000 |
| 2006/05/16 | 1,233.3 | 1,250 | 1,091.7 | 1,108.3 | -100 | -8.3% | 265,200 |
| 2006/05/15 | 1,191.7 | 1,225 | 1,191.7 | 1,208.3 | -16.7 | -1.4% | 164,400 |
| 2006/05/12 | 1,141.7 | 1,225 | 1,141.7 | 1,225 | +33.3 | +2.8% | 235,200 |
| 2006/05/11 | 1,241.7 | 1,258.3 | 1,183.3 | 1,191.7 | -33.3 | -2.7% | 140,400 |
| 2006/05/10 | 1,225 | 1,258.3 | 1,191.7 | 1,225 | -25 | -2% | 171,600 |
| 2006/05/09 | 1,325 | 1,325 | 1,200 | 1,250 | -75 | -5.7% | 480,000 |
| 2006/05/08 | 1,375 | 1,383.3 | 1,308.3 | 1,325 | -16.7 | -1.2% | 374,400 |
| 2006/05/02 | 1,350 | 1,408.3 | 1,291.7 | 1,341.7 | -50 | -3.6% | 661,200 |
| 2006/05/01 | 1,316.7 | 1,433.3 | 1,275 | 1,391.7 | +75 | +5.7% | 1,716,000 |
| 2006/04/28 | 1,225 | 1,316.7 | 1,191.7 | 1,316.7 | +75 | +6% | 1,129,200 |
| 2006/04/27 | 1,175 | 1,275 | 1,158.3 | 1,241.7 | +91.7 | +8% | 836,400 |
| 2006/04/26 | 1,216.7 | 1,258.3 | 1,116.7 | 1,150 | -75 | -6.1% | 831,600 |
| 2006/04/25 | 1,091.7 | 1,225 | 1,091.7 | 1,225 | +166.7 | +15.8% | 1,377,600 |
4501～
4550
件表示中 / 4576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 | 169,800円 | +5.1% | -13.4% | 3.56% | 11.23倍 | 1.09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 |
| サンウェルズ | 99,800円 | +34.9% | +36.4% | 0.90% | 12.28倍 | 4.53倍 |
|
パーキンソン病専門の老人ホーム「ＰＤハウス」拡大中。地盤・石川等で介護サービス全般展開 |
| ＴＷＯＳＴＯＮＥ | 79,100円 | +30.2% | +34.2% | 0.06% | 114.97倍 | 11.90倍 |
|
ＩＴエンジニアと企業のマッチングが柱。Ｗｅｂメディアのコンサルやプログラミング教室も |
| ステップ | 202,100円 | +4.1% | +4.1% | 4.01% | 12.62倍 | 1.22倍 |
|
神奈川県中西部軸に学習塾「ステップ」運営。県立トップ高受験に強み。横浜、川崎地区を攻略中 |
| ＫＮＴＣＴ | 121,000円 | +11.6% | -6.0% | 0.00% | 4.41倍 | 9.02倍 |
|
国内旅行軸の大手旅行会社、傘下に近畿日本ツーリストやクラブツーリズム。海外旅行も注力中 |
市場注目の銘柄
チャート関連のコラム
