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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 3,375 | 3,405 | 3,355 | 3,360 | ±0 | ±0% | 5,800 |
| 2025/01/31 | 3,370 | 3,400 | 3,360 | 3,360 | -30 | -0.9% | 4,500 |
| 2025/01/30 | 3,360 | 3,390 | 3,360 | 3,390 | +25 | +0.7% | 2,400 |
| 2025/01/29 | 3,355 | 3,380 | 3,350 | 3,365 | +10 | +0.3% | 2,500 |
| 2025/01/28 | 3,365 | 3,380 | 3,355 | 3,355 | -20 | -0.6% | 3,700 |
| 2025/01/27 | 3,380 | 3,380 | 3,350 | 3,375 | +10 | +0.3% | 3,400 |
| 2025/01/24 | 3,370 | 3,400 | 3,350 | 3,365 | -10 | -0.3% | 5,500 |
| 2025/01/23 | 3,375 | 3,375 | 3,355 | 3,375 | ±0 | ±0% | 1,500 |
| 2025/01/22 | 3,355 | 3,375 | 3,325 | 3,375 | +35 | +1% | 2,000 |
| 2025/01/21 | 3,380 | 3,380 | 3,340 | 3,340 | -15 | -0.4% | 2,300 |
| 2025/01/20 | 3,345 | 3,390 | 3,335 | 3,355 | +5 | +0.1% | 2,600 |
| 2025/01/17 | 3,370 | 3,370 | 3,255 | 3,350 | -30 | -0.9% | 6,900 |
| 2025/01/16 | 3,410 | 3,415 | 3,375 | 3,380 | -20 | -0.6% | 3,300 |
| 2025/01/15 | 3,400 | 3,420 | 3,370 | 3,400 | ±0 | ±0% | 2,300 |
| 2025/01/14 | 3,430 | 3,430 | 3,390 | 3,400 | -40 | -1.2% | 4,300 |
| 2025/01/10 | 3,440 | 3,440 | 3,420 | 3,440 | ±0 | ±0% | 1,500 |
| 2025/01/09 | 3,415 | 3,450 | 3,415 | 3,440 | -5 | -0.1% | 2,500 |
| 2025/01/08 | 3,440 | 3,450 | 3,435 | 3,445 | +20 | +0.6% | 5,100 |
| 2025/01/07 | 3,415 | 3,425 | 3,400 | 3,425 | +50 | +1.5% | 7,800 |
| 2025/01/06 | 3,335 | 3,395 | 3,315 | 3,375 | +80 | +2.4% | 9,300 |
| 2024/12/30 | 3,250 | 3,315 | 3,250 | 3,295 | +60 | +1.9% | 6,600 |
| 2024/12/27 | 3,225 | 3,250 | 3,200 | 3,235 | +55 | +1.7% | 7,500 |
| 2024/12/26 | 3,195 | 3,200 | 3,175 | 3,180 | ±0 | ±0% | 7,900 |
| 2024/12/25 | 3,205 | 3,205 | 3,180 | 3,180 | -15 | -0.5% | 6,800 |
| 2024/12/24 | 3,200 | 3,215 | 3,195 | 3,195 | -5 | -0.2% | 5,400 |
| 2024/12/23 | 3,205 | 3,210 | 3,195 | 3,200 | +15 | +0.5% | 3,200 |
| 2024/12/20 | 3,215 | 3,215 | 3,180 | 3,185 | -10 | -0.3% | 2,300 |
| 2024/12/19 | 3,205 | 3,215 | 3,190 | 3,195 | -15 | -0.5% | 3,600 |
| 2024/12/18 | 3,225 | 3,230 | 3,210 | 3,210 | -15 | -0.5% | 900 |
| 2024/12/17 | 3,215 | 3,240 | 3,215 | 3,225 | -5 | -0.2% | 2,400 |
| 2024/12/16 | 3,240 | 3,265 | 3,225 | 3,230 | -10 | -0.3% | 4,500 |
| 2024/12/13 | 3,210 | 3,255 | 3,210 | 3,240 | -5 | -0.2% | 2,400 |
| 2024/12/12 | 3,255 | 3,275 | 3,245 | 3,245 | -10 | -0.3% | 4,000 |
| 2024/12/11 | 3,260 | 3,265 | 3,255 | 3,255 | -5 | -0.2% | 1,500 |
| 2024/12/10 | 3,290 | 3,290 | 3,255 | 3,260 | ±0 | ±0% | 3,400 |
| 2024/12/09 | 3,200 | 3,290 | 3,200 | 3,260 | +60 | +1.9% | 7,800 |
| 2024/12/06 | 3,200 | 3,200 | 3,185 | 3,200 | ±0 | ±0% | 2,500 |
| 2024/12/05 | 3,150 | 3,200 | 3,150 | 3,200 | +50 | +1.6% | 8,800 |
| 2024/12/04 | 3,135 | 3,150 | 3,135 | 3,150 | +10 | +0.3% | 2,500 |
| 2024/12/03 | 3,150 | 3,150 | 3,140 | 3,140 | -5 | -0.2% | 3,200 |
| 2024/12/02 | 3,100 | 3,145 | 3,100 | 3,145 | +40 | +1.3% | 3,100 |
| 2024/11/29 | 3,105 | 3,105 | 3,095 | 3,105 | ±0 | ±0% | 700 |
| 2024/11/28 | 3,085 | 3,110 | 3,080 | 3,105 | +15 | +0.5% | 2,100 |
| 2024/11/27 | 3,115 | 3,115 | 3,090 | 3,090 | -25 | -0.8% | 2,400 |
| 2024/11/26 | 3,135 | 3,135 | 3,115 | 3,115 | -20 | -0.6% | 1,300 |
| 2024/11/25 | 3,135 | 3,135 | 3,120 | 3,135 | +5 | +0.2% | 3,200 |
| 2024/11/22 | 3,125 | 3,130 | 3,115 | 3,130 | +10 | +0.3% | 2,400 |
| 2024/11/21 | 3,105 | 3,120 | 3,105 | 3,120 | +15 | +0.5% | 1,000 |
| 2024/11/20 | 3,110 | 3,115 | 3,105 | 3,105 | -20 | -0.6% | 1,000 |
| 2024/11/19 | 3,125 | 3,125 | 3,105 | 3,125 | +25 | +0.8% | 1,300 |
51～
100
件表示中 / 3682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 | 302,000円 | +2.4% | -64.9% | 0.56% | 17.17倍 | 2.90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 |
| うかい | 352,000円 | -0.7% | -40.5% | 0.43% | 308.50倍 | 4.19倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| Ｈａｍｅｅ | 118,800円 | +12.1% | +1.6% | 1.89% | 13.91倍 | 1.84倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| 東和フード | 210,200円 | +3.4% | -4.7% | 0.95% | 26.09倍 | 2.49倍 |
|
高級喫茶「椿屋」を筆頭に、イタリアンなど外食を首都圏で直営展開。物販育成。利益は下期偏重 |
| 焼肉坂井 | 7,100円 | +0.5% | -4.0% | 0.70% | 48.63倍 | 2.23倍 |
|
焼き肉、すし、居酒屋等外食７０業態、約４５０店展開。現約４割のＦＣ増やす方針。２１年商号変更 |
市場注目の銘柄
チャート関連のコラム
