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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 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 |
| 2024/02/19 | 3,365 | 3,470 | 3,365 | 3,445 | +85 | +2.5% | 12,800 |
| 2024/02/16 | 3,250 | 3,360 | 3,230 | 3,360 | +90 | +2.8% | 12,100 |
| 2024/02/15 | 3,375 | 3,385 | 3,200 | 3,270 | -115 | -3.4% | 22,300 |
| 2024/02/14 | 3,390 | 3,415 | 3,365 | 3,385 | -5 | -0.1% | 7,100 |
| 2024/02/13 | 3,445 | 3,455 | 3,345 | 3,390 | -80 | -2.3% | 20,400 |
| 2024/02/09 | 3,455 | 3,520 | 3,455 | 3,470 | +15 | +0.4% | 5,200 |
| 2024/02/08 | 3,465 | 3,480 | 3,420 | 3,455 | -10 | -0.3% | 7,000 |
| 2024/02/07 | 3,495 | 3,525 | 3,415 | 3,465 | -40 | -1.1% | 8,600 |
| 2024/02/06 | 3,460 | 3,550 | 3,460 | 3,505 | +45 | +1.3% | 10,700 |
| 2024/02/05 | 3,520 | 3,530 | 3,415 | 3,460 | -65 | -1.8% | 21,100 |
| 2024/02/02 | 3,550 | 3,580 | 3,520 | 3,525 | -30 | -0.8% | 9,100 |
| 2024/02/01 | 3,550 | 3,585 | 3,530 | 3,555 | +5 | +0.1% | 9,000 |
| 2024/01/31 | 3,375 | 3,550 | 3,375 | 3,550 | +175 | +5.2% | 19,900 |
| 2024/01/30 | 3,340 | 3,380 | 3,330 | 3,375 | +35 | +1% | 7,000 |
| 2024/01/29 | 3,340 | 3,355 | 3,310 | 3,340 | +5 | +0.1% | 6,900 |
251～
300
件表示中 / 3683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 | +2.4% | -64.9% | 0.56% | 17.14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 |
| Ｈａｍｅｅ | 122,000円 | +12.1% | +1.6% | 1.84% | 14.29倍 | 1.90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 |
| うかい | 352,000円 | -0.7% | -40.5% | 0.43% | 308.50倍 | 4.20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 |
| 東和フード | 209,900円 | +3.4% | -4.7% | 0.95% | 26.06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
