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 |
|---|---|---|---|---|---|---|---|
| 2017/04/28 | 1,334 | 1,339 | 1,330 | 1,330 | -4 | -0.3% | 3,400 |
| 2017/04/27 | 1,342 | 1,342 | 1,328 | 1,334 | -3 | -0.2% | 6,400 |
| 2017/04/26 | 1,350 | 1,350 | 1,337 | 1,337 | +2 | +0.1% | 9,000 |
| 2017/04/25 | 1,343 | 1,351 | 1,330 | 1,335 | +20 | +1.5% | 12,900 |
| 2017/04/24 | 1,350 | 1,350 | 1,311 | 1,315 | +55 | +4.4% | 38,200 |
| 2017/04/21 | 1,293 | 1,293 | 1,260 | 1,260 | -29 | -2.2% | 10,500 |
| 2017/04/20 | 1,253 | 1,289 | 1,251 | 1,289 | +44 | +3.5% | 6,800 |
| 2017/04/19 | 1,233 | 1,270 | 1,231 | 1,245 | +14 | +1.1% | 7,900 |
| 2017/04/18 | 1,225 | 1,242 | 1,225 | 1,231 | +16 | +1.3% | 8,000 |
| 2017/04/17 | 1,214 | 1,219 | 1,212 | 1,215 | -10 | -0.8% | 5,500 |
| 2017/04/14 | 1,222 | 1,229 | 1,210 | 1,225 | -6 | -0.5% | 12,200 |
| 2017/04/13 | 1,230 | 1,234 | 1,224 | 1,231 | -19 | -1.5% | 10,900 |
| 2017/04/12 | 1,256 | 1,259 | 1,249 | 1,250 | ±0 | ±0% | 4,300 |
| 2017/04/11 | 1,251 | 1,272 | 1,250 | 1,250 | -10 | -0.8% | 8,600 |
| 2017/04/10 | 1,250 | 1,265 | 1,250 | 1,260 | ±0 | ±0% | 5,900 |
| 2017/04/07 | 1,250 | 1,268 | 1,249 | 1,260 | +10 | +0.8% | 4,600 |
| 2017/04/06 | 1,279 | 1,280 | 1,250 | 1,250 | -21 | -1.7% | 8,400 |
| 2017/04/05 | 1,258 | 1,279 | 1,250 | 1,271 | +13 | +1% | 11,400 |
| 2017/04/04 | 1,291 | 1,298 | 1,250 | 1,258 | -42 | -3.2% | 17,900 |
| 2017/04/03 | 1,304 | 1,314 | 1,292 | 1,300 | -14 | -1.1% | 13,500 |
| 2017/03/31 | 1,335 | 1,335 | 1,305 | 1,314 | -22 | -1.6% | 20,400 |
| 2017/03/30 | 1,378 | 1,378 | 1,334 | 1,336 | -42 | -3% | 19,200 |
| 2017/03/29 | 1,363 | 1,381 | 1,362 | 1,378 | -85 | -5.8% | 37,600 |
| 2017/03/28 | 1,450 | 1,463 | 1,450 | 1,463 | +15 | +1% | 27,400 |
| 2017/03/27 | 1,442 | 1,452 | 1,442 | 1,448 | +7 | +0.5% | 17,900 |
| 2017/03/24 | 1,442 | 1,448 | 1,438 | 1,441 | -1 | -0.1% | 14,100 |
| 2017/03/23 | 1,443 | 1,449 | 1,440 | 1,442 | ±0 | ±0% | 10,300 |
| 2017/03/22 | 1,445 | 1,447 | 1,442 | 1,442 | -4 | -0.3% | 5,700 |
| 2017/03/21 | 1,445 | 1,449 | 1,443 | 1,446 | -3 | -0.2% | 9,200 |
| 2017/03/17 | 1,443 | 1,449 | 1,442 | 1,449 | +6 | +0.4% | 4,200 |
| 2017/03/16 | 1,445 | 1,447 | 1,443 | 1,443 | ±0 | ±0% | 5,700 |
| 2017/03/15 | 1,441 | 1,448 | 1,441 | 1,443 | -5 | -0.3% | 5,300 |
| 2017/03/14 | 1,445 | 1,454 | 1,441 | 1,448 | +3 | +0.2% | 7,100 |
| 2017/03/13 | 1,460 | 1,463 | 1,445 | 1,445 | -15 | -1% | 11,900 |
| 2017/03/10 | 1,463 | 1,464 | 1,460 | 1,460 | -2 | -0.1% | 9,500 |
| 2017/03/09 | 1,463 | 1,463 | 1,455 | 1,462 | -1 | -0.1% | 7,000 |
| 2017/03/08 | 1,463 | 1,463 | 1,455 | 1,463 | +3 | +0.2% | 4,900 |
| 2017/03/07 | 1,455 | 1,460 | 1,446 | 1,460 | +8 | +0.6% | 12,400 |
| 2017/03/06 | 1,447 | 1,453 | 1,447 | 1,452 | +5 | +0.3% | 10,600 |
| 2017/03/03 | 1,452 | 1,452 | 1,436 | 1,447 | -5 | -0.3% | 5,200 |
| 2017/03/02 | 1,438 | 1,452 | 1,435 | 1,452 | +18 | +1.3% | 15,600 |
| 2017/03/01 | 1,433 | 1,434 | 1,432 | 1,434 | +1 | +0.1% | 4,300 |
| 2017/02/28 | 1,433 | 1,434 | 1,431 | 1,433 | ±0 | ±0% | 3,900 |
| 2017/02/27 | 1,434 | 1,435 | 1,431 | 1,433 | +1 | +0.1% | 7,200 |
| 2017/02/24 | 1,433 | 1,437 | 1,432 | 1,432 | -1 | -0.1% | 6,600 |
| 2017/02/23 | 1,425 | 1,437 | 1,425 | 1,433 | +13 | +0.9% | 6,800 |
| 2017/02/22 | 1,433 | 1,435 | 1,420 | 1,420 | -15 | -1% | 11,000 |
| 2017/02/21 | 1,430 | 1,435 | 1,425 | 1,435 | +3 | +0.2% | 5,300 |
| 2017/02/20 | 1,430 | 1,435 | 1,426 | 1,432 | +6 | +0.4% | 3,300 |
| 2017/02/17 | 1,430 | 1,430 | 1,425 | 1,426 | -1 | -0.1% | 1,200 |
1951～
2000
件表示中 / 3687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 | 301,500円 | +3.2% | -56.1% | 0.56% | 20.28倍 | 2.89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 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.26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 |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
| 焼肉坂井 | 7,200円 | +0.5% | -4.0% | 0.69% | 49.32倍 | 2.27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
