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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 5,170 | 5,190 | 5,040 | 5,150 | +80 | +1.6% | 65,100 |
| 2017/04/24 | 5,390 | 5,400 | 5,060 | 5,070 | -80 | -1.6% | 155,900 |
| 2017/04/21 | 5,020 | 5,200 | 5,000 | 5,150 | +185 | +3.7% | 155,800 |
| 2017/04/20 | 4,955 | 5,040 | 4,820 | 4,965 | +230 | +4.9% | 146,800 |
| 2017/04/19 | 4,700 | 4,855 | 4,700 | 4,735 | -30 | -0.6% | 77,000 |
| 2017/04/18 | 4,810 | 4,885 | 4,700 | 4,765 | +115 | +2.5% | 105,200 |
| 2017/04/17 | 4,365 | 4,650 | 4,345 | 4,650 | +135 | +3% | 116,800 |
| 2017/04/14 | 4,650 | 4,800 | 4,515 | 4,515 | -200 | -4.2% | 77,200 |
| 2017/04/13 | 4,465 | 4,865 | 4,465 | 4,715 | +15 | +0.3% | 162,500 |
| 2017/04/12 | 5,070 | 5,130 | 4,700 | 4,700 | -560 | -10.6% | 272,000 |
| 2017/04/11 | 5,180 | 5,300 | 5,010 | 5,260 | +110 | +2.1% | 183,800 |
| 2017/04/10 | 4,980 | 5,250 | 4,860 | 5,150 | +230 | +4.7% | 164,100 |
| 2017/04/07 | 4,970 | 5,110 | 4,800 | 4,920 | -60 | -1.2% | 238,500 |
| 2017/04/06 | 4,840 | 5,160 | 4,685 | 4,980 | -330 | -6.2% | 459,400 |
| 2017/04/05 | 5,740 | 5,740 | 5,160 | 5,310 | -340 | -6% | 292,800 |
| 2017/04/04 | 5,720 | 5,850 | 5,510 | 5,650 | -140 | -2.4% | 214,100 |
| 2017/04/03 | 5,560 | 5,790 | 5,400 | 5,790 | +330 | +6% | 234,700 |
| 2017/03/31 | 6,050 | 6,200 | 5,330 | 5,460 | -370 | -6.3% | 657,900 |
| 2017/03/30 | 5,290 | 5,850 | 5,260 | 5,830 | +680 | +13.2% | 495,600 |
| 2017/03/29 | 4,850 | 5,150 | 4,800 | 5,150 | -4,470 | -46.5% | 260,300 |
| 2017/03/28 | 9,500 | 9,640 | 9,320 | 9,620 | +210 | +2.2% | 54,700 |
| 2017/03/27 | 9,700 | 9,700 | 9,400 | 9,410 | -160 | -1.7% | 48,000 |
| 2017/03/24 | 9,560 | 9,630 | 9,450 | 9,570 | +60 | +0.6% | 49,300 |
| 2017/03/23 | 9,740 | 9,750 | 9,430 | 9,510 | ±0 | ±0% | 53,500 |
| 2017/03/22 | 9,300 | 9,580 | 9,220 | 9,510 | -40 | -0.4% | 63,800 |
| 2017/03/21 | 9,440 | 9,670 | 9,310 | 9,550 | +140 | +1.5% | 84,400 |
| 2017/03/17 | 9,110 | 9,440 | 9,000 | 9,410 | +450 | +5% | 139,200 |
| 2017/03/16 | 8,700 | 8,960 | 8,620 | 8,960 | +360 | +4.2% | 49,600 |
| 2017/03/15 | 8,810 | 8,850 | 8,600 | 8,600 | -250 | -2.8% | 67,500 |
| 2017/03/14 | 9,000 | 9,320 | 8,710 | 8,850 | -150 | -1.7% | 145,900 |
| 2017/03/13 | 9,280 | 9,960 | 8,890 | 9,000 | +320 | +3.7% | 403,900 |
| 2017/03/10 | 9,030 | 9,170 | 8,560 | 8,680 | -230 | -2.6% | 193,700 |
| 2017/03/09 | 8,500 | 8,980 | 8,290 | 8,910 | +460 | +5.4% | 293,800 |
| 2017/03/08 | 7,920 | 8,540 | 7,810 | 8,450 | +540 | +6.8% | 137,600 |
| 2017/03/07 | 7,730 | 8,050 | 7,730 | 7,910 | +240 | +3.1% | 69,300 |
| 2017/03/06 | 7,770 | 7,770 | 7,580 | 7,670 | +50 | +0.7% | 25,800 |
| 2017/03/03 | 7,660 | 7,810 | 7,580 | 7,620 | -90 | -1.2% | 30,300 |
| 2017/03/02 | 8,000 | 8,020 | 7,650 | 7,710 | -70 | -0.9% | 50,500 |
| 2017/03/01 | 7,500 | 8,090 | 7,470 | 7,780 | +290 | +3.9% | 124,200 |
| 2017/02/28 | 7,910 | 7,950 | 7,450 | 7,490 | -670 | -8.2% | 161,400 |
| 2017/02/27 | 8,300 | 8,310 | 8,010 | 8,160 | -120 | -1.4% | 107,000 |
| 2017/02/24 | 8,490 | 8,510 | 8,080 | 8,280 | -60 | -0.7% | 233,500 |
| 2017/02/23 | 8,380 | 9,010 | 8,010 | 8,340 | -60 | -0.7% | 798,500 |
| 2017/02/22 | 7,360 | 8,550 | 7,350 | 8,400 | +1,120 | +15.4% | 696,100 |
| 2017/02/21 | 7,270 | 7,650 | 7,140 | 7,280 | +140 | +2% | 438,300 |
| 2017/02/20 | 6,780 | 7,150 | 6,730 | 7,140 | +530 | +8% | 333,700 |
| 2017/02/17 | 6,700 | 7,000 | 6,310 | 6,610 | -290 | -4.2% | 357,000 |
| 2017/02/16 | 7,000 | 7,080 | 6,700 | 6,900 | ±0 | ±0% | 254,100 |
| 2017/02/15 | 6,360 | 6,980 | 6,300 | 6,900 | +540 | +8.5% | 365,900 |
| 2017/02/14 | 5,900 | 6,380 | 5,820 | 6,360 | +480 | +8.2% | 285,600 |
2051～
2100
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 | 42,200円 | +58.0% | +641.7% | 0.00% | 32.46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 | 143,800円 | +20.5% | -35.1% | 0.00% | 27.49倍 | 2.54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 | 43,600円 | +10.1% | - | 0.00% | 968.89倍 | 1.25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 | 159,800円 | +5.2% | -14.8% | 1.88% | 12.13倍 | 0.63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 | 116,800円 | +7.0% | +9.4% | 3.25% | 6.27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
