ＷＤＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 3,200 | 3,200 | 3,165 | 3,190 | +20 | +0.6% | 1,900 |
| 2024/05/01 | 3,210 | 3,220 | 3,170 | 3,170 | -40 | -1.2% | 5,800 |
| 2024/04/30 | 3,275 | 3,275 | 3,200 | 3,210 | -35 | -1.1% | 4,500 |
| 2024/04/26 | 3,215 | 3,245 | 3,205 | 3,245 | +35 | +1.1% | 1,600 |
| 2024/04/25 | 3,260 | 3,300 | 3,210 | 3,210 | -50 | -1.5% | 4,400 |
| 2024/04/24 | 3,255 | 3,320 | 3,240 | 3,260 | ±0 | ±0% | 10,900 |
| 2024/04/23 | 3,290 | 3,290 | 3,220 | 3,260 | +10 | +0.3% | 4,600 |
| 2024/04/22 | 3,055 | 3,250 | 3,055 | 3,250 | +75 | +2.4% | 19,500 |
| 2024/04/19 | 3,195 | 3,195 | 3,090 | 3,175 | -35 | -1.1% | 8,500 |
| 2024/04/18 | 3,100 | 3,235 | 3,100 | 3,210 | +70 | +2.2% | 7,600 |
| 2024/04/17 | 3,100 | 3,145 | 3,000 | 3,140 | +25 | +0.8% | 12,800 |
| 2024/04/16 | 3,200 | 3,200 | 3,070 | 3,115 | -95 | -3% | 15,000 |
| 2024/04/15 | 3,240 | 3,245 | 3,210 | 3,210 | -40 | -1.2% | 4,800 |
| 2024/04/12 | 3,270 | 3,270 | 3,235 | 3,250 | -40 | -1.2% | 5,800 |
| 2024/04/11 | 3,255 | 3,290 | 3,255 | 3,290 | +10 | +0.3% | 3,400 |
| 2024/04/10 | 3,310 | 3,335 | 3,260 | 3,280 | -35 | -1.1% | 6,300 |
| 2024/04/09 | 3,335 | 3,335 | 3,270 | 3,315 | +5 | +0.2% | 3,100 |
| 2024/04/08 | 3,310 | 3,320 | 3,290 | 3,310 | +5 | +0.2% | 2,400 |
| 2024/04/05 | 3,240 | 3,305 | 3,220 | 3,305 | +55 | +1.7% | 3,100 |
| 2024/04/04 | 3,255 | 3,415 | 3,250 | 3,250 | -20 | -0.6% | 9,000 |
| 2024/04/03 | 3,175 | 3,320 | 3,175 | 3,270 | +25 | +0.8% | 8,600 |
| 2024/04/02 | 3,255 | 3,335 | 3,145 | 3,245 | -15 | -0.5% | 20,500 |
| 2024/04/01 | 3,465 | 3,465 | 3,225 | 3,260 | -205 | -5.9% | 21,600 |
| 2024/03/29 | 3,530 | 3,545 | 3,445 | 3,465 | -90 | -2.5% | 12,900 |
| 2024/03/28 | 3,625 | 3,625 | 3,510 | 3,555 | -295 | -7.7% | 31,800 |
| 2024/03/27 | 3,745 | 3,865 | 3,730 | 3,850 | +105 | +2.8% | 38,100 |
| 2024/03/26 | 3,680 | 3,765 | 3,680 | 3,745 | +70 | +1.9% | 15,400 |
| 2024/03/25 | 3,590 | 3,680 | 3,590 | 3,675 | +85 | +2.4% | 17,700 |
| 2024/03/22 | 3,570 | 3,615 | 3,555 | 3,590 | +20 | +0.6% | 9,100 |
| 2024/03/21 | 3,570 | 3,590 | 3,545 | 3,570 | +5 | +0.1% | 9,500 |
| 2024/03/19 | 3,560 | 3,605 | 3,555 | 3,565 | +5 | +0.1% | 6,200 |
| 2024/03/18 | 3,590 | 3,595 | 3,535 | 3,560 | -5 | -0.1% | 6,300 |
| 2024/03/15 | 3,535 | 3,615 | 3,535 | 3,565 | +30 | +0.8% | 9,100 |
| 2024/03/14 | 3,505 | 3,550 | 3,500 | 3,535 | +30 | +0.9% | 3,500 |
| 2024/03/13 | 3,515 | 3,545 | 3,495 | 3,505 | -10 | -0.3% | 3,000 |
| 2024/03/12 | 3,450 | 3,530 | 3,435 | 3,515 | +60 | +1.7% | 7,900 |
| 2024/03/11 | 3,535 | 3,535 | 3,455 | 3,455 | -65 | -1.8% | 11,500 |
| 2024/03/08 | 3,500 | 3,540 | 3,500 | 3,520 | +5 | +0.1% | 4,200 |
| 2024/03/07 | 3,550 | 3,560 | 3,480 | 3,515 | -35 | -1% | 17,600 |
| 2024/03/06 | 3,600 | 3,600 | 3,550 | 3,550 | -40 | -1.1% | 7,400 |
| 2024/03/05 | 3,560 | 3,610 | 3,550 | 3,590 | +10 | +0.3% | 6,400 |
| 2024/03/04 | 3,680 | 3,680 | 3,555 | 3,580 | -75 | -2.1% | 13,400 |
| 2024/03/01 | 3,620 | 3,660 | 3,605 | 3,655 | +75 | +2.1% | 11,900 |
| 2024/02/29 | 3,470 | 3,580 | 3,470 | 3,580 | +115 | +3.3% | 17,200 |
| 2024/02/28 | 3,460 | 3,490 | 3,450 | 3,465 | +10 | +0.3% | 7,900 |
| 2024/02/27 | 3,460 | 3,470 | 3,445 | 3,455 | -15 | -0.4% | 3,600 |
| 2024/02/26 | 3,450 | 3,475 | 3,445 | 3,470 | +5 | +0.1% | 5,800 |
| 2024/02/22 | 3,425 | 3,480 | 3,415 | 3,465 | +40 | +1.2% | 4,300 |
| 2024/02/21 | 3,465 | 3,470 | 3,410 | 3,425 | -55 | -1.6% | 6,000 |
| 2024/02/20 | 3,465 | 3,495 | 3,405 | 3,480 | +35 | +1% | 12,000 |
1～
50
件表示中 / 3448件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＩ | 319,000円 | +18.3% | +74.8% | 0.47% | 18.91倍 | 3.80倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ラオックスＨＤ | 23,300円 | +13.0% | +71.2% | 0.00% | 30.42倍 | 0.95倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| カクヤスＧ | 217,400円 | +13.6% | +262.5% | 2.30% | 12.09倍 | 6.54倍 |
|
酒類などを飲食店や個人に販売する「なんでも酒やカクヤス」を展開。東京２３区に集中的に出店 |
| ＣＣｈａｎ | - | -5.8% | - | - | - | - |
|
- |
| ひらまつ | 26,400円 | +12.0% | - | 0.00% | - | 4.36倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
市場注目の銘柄
チャート関連のコラム
