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 |
|---|---|---|---|---|---|---|---|
| 2006/06/09 | 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 |
| 2006/04/24 | 1,066.7 | 1,133.3 | 1,041.7 | 1,058.3 | -16.7 | -1.6% | 643,200 |
| 2006/04/21 | 1,191.7 | 1,216.7 | 1,066.7 | 1,075 | -158.3 | -12.8% | 493,200 |
| 2006/04/20 | 1,233.3 | 1,266.7 | 1,183.3 | 1,233.3 | +16.6 | +1.4% | 564,000 |
| 2006/04/19 | 1,291.7 | 1,308.3 | 1,191.7 | 1,216.7 | -66.6 | -5.2% | 747,600 |
| 2006/04/18 | 1,183.3 | 1,283.3 | 1,158.3 | 1,283.3 | +100 | +8.5% | 962,400 |
| 2006/04/17 | 1,366.7 | 1,366.7 | 1,133.3 | 1,183.3 | -200 | -14.5% | 1,165,200 |
| 2006/04/14 | 1,425 | 1,441.7 | 1,383.3 | 1,383.3 | -41.7 | -2.9% | 304,800 |
| 2006/04/13 | 1,458.3 | 1,475 | 1,400 | 1,425 | -16.7 | -1.2% | 303,600 |
| 2006/04/12 | 1,416.7 | 1,516.7 | 1,408.3 | 1,441.7 | ±0 | ±0% | 507,600 |
| 2006/04/11 | 1,533.3 | 1,533.3 | 1,416.7 | 1,441.7 | -66.6 | -4.4% | 735,600 |
| 2006/04/10 | 1,575 | 1,575 | 1,483.3 | 1,508.3 | -75 | -4.7% | 619,200 |
| 2006/04/07 | 1,608.3 | 1,633.3 | 1,566.7 | 1,583.3 | -33.4 | -2.1% | 831,600 |
| 2006/04/06 | 1,558.3 | 1,616.7 | 1,533.3 | 1,616.7 | +58.4 | +3.7% | 1,448,400 |
| 2006/04/05 | 1,591.7 | 1,600 | 1,533.3 | 1,558.3 | -8.4 | -0.5% | 741,600 |
| 2006/04/04 | 1,625 | 1,691.7 | 1,550 | 1,566.7 | -33.3 | -2.1% | 1,797,600 |
| 2006/04/03 | 1,566.7 | 1,691.7 | 1,525 | 1,600 | +58.3 | +3.8% | 3,156,000 |
| 2006/03/31 | 1,566.7 | 1,650 | 1,516.7 | 1,541.7 | -50 | -3.1% | 1,468,800 |
| 2006/03/30 | 1,741.7 | 1,758.3 | 1,583.3 | 1,591.7 | -141.6 | -8.2% | 2,306,400 |
| 2006/03/29 | 1,758.3 | 1,841.7 | 1,708.3 | 1,733.3 | +8.3 | +0.5% | 3,235,200 |
4701～
4750
件表示中 / 4757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 | 180,800円 | 0.0% | -15.0% | 3.46% | 14.73倍 | 1.11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 |
| 山田コンサル | 183,900円 | +14.2% | -9.7% | 4.19% | 12.79倍 | 1.95倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| オリコンＨＤ | 592,000円 | +0.8% | +11.9% | 3.38% | 12.31倍 | 1.36倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
| チャームケア | 110,600円 | +4.1% | +14.7% | 3.35% | 11.69倍 | 1.75倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| 燦ＨＤ | 156,500円 | +85.4% | - | 2.57% | 9.16倍 | 0.87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
