ＷＡＳＨハウスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/07 | 4,255 | 4,260 | 4,200 | 4,205 | -35 | -0.8% | 21,400 |
| 2017/07/06 | 4,175 | 4,245 | 4,140 | 4,240 | +65 | +1.6% | 35,200 |
| 2017/07/05 | 4,240 | 4,260 | 4,100 | 4,175 | -15 | -0.4% | 44,300 |
| 2017/07/04 | 4,345 | 4,390 | 4,170 | 4,190 | -115 | -2.7% | 72,200 |
| 2017/07/03 | 4,070 | 4,355 | 4,070 | 4,305 | +215 | +5.3% | 66,600 |
| 2017/06/30 | 4,150 | 4,155 | 4,060 | 4,090 | -140 | -3.3% | 65,600 |
| 2017/06/29 | 4,175 | 4,280 | 4,170 | 4,230 | -15 | -0.4% | 57,800 |
| 2017/06/28 | 4,290 | 4,380 | 4,170 | 4,245 | -170 | -3.9% | 139,100 |
| 2017/06/27 | 4,525 | 4,525 | 4,400 | 4,415 | -155 | -3.4% | 116,300 |
| 2017/06/26 | 4,695 | 4,695 | 4,505 | 4,570 | -115 | -2.5% | 118,000 |
| 2017/06/23 | 4,775 | 4,780 | 4,685 | 4,685 | -115 | -2.4% | 63,100 |
| 2017/06/22 | 4,800 | 4,815 | 4,780 | 4,800 | +10 | +0.2% | 41,700 |
| 2017/06/21 | 4,800 | 4,810 | 4,765 | 4,790 | +5 | +0.1% | 47,700 |
| 2017/06/20 | 4,795 | 4,835 | 4,760 | 4,785 | +20 | +0.4% | 83,000 |
| 2017/06/19 | 4,840 | 4,845 | 4,690 | 4,765 | -45 | -0.9% | 121,300 |
| 2017/06/16 | 4,815 | 4,840 | 4,725 | 4,810 | +40 | +0.8% | 60,800 |
| 2017/06/15 | 4,630 | 4,795 | 4,630 | 4,770 | +135 | +2.9% | 53,200 |
| 2017/06/14 | 4,550 | 4,690 | 4,540 | 4,635 | +15 | +0.3% | 56,200 |
| 2017/06/13 | 4,800 | 4,805 | 4,565 | 4,620 | -215 | -4.4% | 125,400 |
| 2017/06/12 | 4,835 | 4,875 | 4,780 | 4,835 | ±0 | ±0% | 68,000 |
| 2017/06/09 | 4,835 | 4,915 | 4,830 | 4,835 | -20 | -0.4% | 60,200 |
| 2017/06/08 | 4,970 | 4,980 | 4,855 | 4,855 | -45 | -0.9% | 51,800 |
| 2017/06/07 | 4,850 | 4,935 | 4,830 | 4,900 | -15 | -0.3% | 42,100 |
| 2017/06/06 | 5,070 | 5,070 | 4,900 | 4,915 | -165 | -3.2% | 79,900 |
| 2017/06/05 | 5,060 | 5,110 | 5,060 | 5,080 | +20 | +0.4% | 31,300 |
| 2017/06/02 | 5,240 | 5,240 | 5,060 | 5,060 | -180 | -3.4% | 71,400 |
| 2017/06/01 | 5,070 | 5,240 | 5,050 | 5,240 | +160 | +3.1% | 80,300 |
| 2017/05/31 | 5,080 | 5,150 | 5,080 | 5,080 | -50 | -1% | 29,000 |
| 2017/05/30 | 5,180 | 5,230 | 5,050 | 5,130 | -50 | -1% | 61,900 |
| 2017/05/29 | 5,200 | 5,280 | 5,130 | 5,180 | -10 | -0.2% | 55,400 |
| 2017/05/26 | 5,250 | 5,280 | 5,180 | 5,190 | +10 | +0.2% | 60,600 |
| 2017/05/25 | 5,200 | 5,230 | 5,130 | 5,180 | -70 | -1.3% | 72,400 |
| 2017/05/24 | 5,340 | 5,390 | 5,200 | 5,250 | -30 | -0.6% | 139,700 |
| 2017/05/23 | 4,970 | 5,290 | 4,925 | 5,280 | +365 | +7.4% | 200,000 |
| 2017/05/22 | 4,830 | 4,980 | 4,830 | 4,915 | +105 | +2.2% | 49,500 |
| 2017/05/19 | 4,910 | 4,910 | 4,790 | 4,810 | -10 | -0.2% | 49,900 |
| 2017/05/18 | 4,750 | 4,860 | 4,735 | 4,820 | -65 | -1.3% | 72,800 |
| 2017/05/17 | 4,970 | 4,985 | 4,815 | 4,885 | -100 | -2% | 126,600 |
| 2017/05/16 | 5,000 | 5,040 | 4,980 | 4,985 | -25 | -0.5% | 53,200 |
| 2017/05/15 | 5,110 | 5,110 | 4,980 | 5,010 | -90 | -1.8% | 78,900 |
| 2017/05/12 | 5,100 | 5,170 | 5,070 | 5,100 | +50 | +1% | 69,900 |
| 2017/05/11 | 4,960 | 5,220 | 4,950 | 5,050 | -360 | -6.7% | 299,800 |
| 2017/05/10 | 5,500 | 5,580 | 5,380 | 5,410 | -40 | -0.7% | 116,500 |
| 2017/05/09 | 5,430 | 5,600 | 5,430 | 5,450 | +40 | +0.7% | 212,000 |
| 2017/05/08 | 5,400 | 5,450 | 5,350 | 5,410 | +160 | +3% | 138,500 |
| 2017/05/02 | 5,120 | 5,250 | 5,070 | 5,250 | +160 | +3.1% | 79,400 |
| 2017/05/01 | 5,100 | 5,160 | 5,050 | 5,090 | -60 | -1.2% | 44,300 |
| 2017/04/28 | 5,200 | 5,200 | 5,120 | 5,150 | -50 | -1% | 49,100 |
| 2017/04/27 | 5,250 | 5,250 | 5,100 | 5,200 | ±0 | ±0% | 78,200 |
| 2017/04/26 | 5,280 | 5,280 | 5,160 | 5,200 | +50 | +1% | 71,900 |
2001～
2050
件表示中 / 2155件
類似銘柄と比較する
現在ご覧いただいている「ＷＡＳＨハウス」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＡＳＨハウス | 42,100円 | +58.0% | +641.7% | 0.00% | 32.38倍 | 1.68倍 |
|
九州軸に遠隔管理型セルフランドリーをＦＣ展開。ＦＣへのシステム販売・店舗運営が主力 |
| ブリッジコン | 142,000円 | +20.5% | -35.1% | 0.00% | 27.15倍 | 2.51倍 |
|
経営管理支援コンサル。外部の公認会計士を紹介する専門家シェア展開。社員は全員公認会計士 |
| ＣＳ－Ｃ | 43,800円 | +10.1% | - | 0.00% | 973.33倍 | 1.26倍 |
|
美容室や飲食店のマーケティングをＤＸ化。月額制のマーケ支援ツール「Ｃ－ｍｏ」等を展開 |
| 日建工 | 156,500円 | +5.2% | -14.8% | 1.92% | 11.88倍 | 0.62倍 |
|
技術開発型で多数の特許。景観・環境事業、消波ブロック、土木シートが３本柱。官公庁依存高い |
| エフビ介護 | 117,000円 | +7.0% | +9.4% | 3.25% | 6.28倍 | 0.79倍 |
|
福祉用具と介護事業を運営。有料老人ホーム、グループホーム等を信越・北関東・首都圏に展開 |
市場注目の銘柄
チャート関連のコラム
