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 |
|---|---|---|---|---|---|---|---|
| 2017/02/13 | 5,880 | 6,140 | 5,680 | 5,880 | +320 | +5.8% | 379,000 |
| 2017/02/10 | 5,800 | 5,900 | 5,520 | 5,560 | -150 | -2.6% | 130,800 |
| 2017/02/09 | 5,850 | 5,950 | 5,600 | 5,710 | -220 | -3.7% | 223,900 |
| 2017/02/08 | 5,650 | 6,020 | 5,590 | 5,930 | +370 | +6.7% | 306,400 |
| 2017/02/07 | 5,530 | 5,830 | 5,400 | 5,560 | +70 | +1.3% | 264,400 |
| 2017/02/06 | 5,350 | 5,730 | 5,280 | 5,490 | +300 | +5.8% | 467,400 |
| 2017/02/03 | 5,430 | 5,560 | 5,060 | 5,190 | -160 | -3% | 332,900 |
| 2017/02/02 | 4,980 | 5,450 | 4,855 | 5,350 | +605 | +12.8% | 512,100 |
| 2017/02/01 | 4,815 | 4,835 | 4,730 | 4,745 | -70 | -1.5% | 17,400 |
| 2017/01/31 | 4,745 | 4,840 | 4,700 | 4,815 | +110 | +2.3% | 25,800 |
| 2017/01/30 | 4,810 | 4,840 | 4,700 | 4,705 | -195 | -4% | 50,800 |
| 2017/01/27 | 4,920 | 4,920 | 4,795 | 4,900 | -20 | -0.4% | 19,100 |
| 2017/01/26 | 4,995 | 5,080 | 4,920 | 4,920 | -80 | -1.6% | 64,300 |
| 2017/01/25 | 4,835 | 5,000 | 4,835 | 5,000 | +165 | +3.4% | 55,100 |
| 2017/01/24 | 4,710 | 4,935 | 4,690 | 4,835 | +135 | +2.9% | 63,400 |
| 2017/01/23 | 4,620 | 4,710 | 4,555 | 4,700 | +95 | +2.1% | 16,900 |
| 2017/01/20 | 4,610 | 4,700 | 4,605 | 4,605 | -5 | -0.1% | 14,200 |
| 2017/01/19 | 4,720 | 4,720 | 4,600 | 4,610 | -55 | -1.2% | 15,000 |
| 2017/01/18 | 4,645 | 4,700 | 4,645 | 4,665 | +45 | +1% | 6,900 |
| 2017/01/17 | 4,795 | 4,795 | 4,620 | 4,620 | -110 | -2.3% | 17,700 |
| 2017/01/16 | 4,705 | 4,750 | 4,600 | 4,730 | +25 | +0.5% | 25,400 |
| 2017/01/13 | 4,685 | 4,725 | 4,660 | 4,705 | +40 | +0.9% | 10,700 |
| 2017/01/12 | 4,680 | 4,730 | 4,660 | 4,665 | -5 | -0.1% | 14,200 |
| 2017/01/11 | 4,730 | 4,730 | 4,655 | 4,670 | -60 | -1.3% | 13,000 |
| 2017/01/10 | 4,705 | 4,825 | 4,655 | 4,730 | -70 | -1.5% | 31,700 |
| 2017/01/06 | 4,900 | 4,935 | 4,605 | 4,800 | -165 | -3.3% | 78,500 |
| 2017/01/05 | 5,020 | 5,020 | 4,855 | 4,965 | -30 | -0.6% | 57,700 |
| 2017/01/04 | 4,675 | 5,150 | 4,675 | 4,995 | +355 | +7.7% | 166,200 |
| 2016/12/30 | 4,520 | 4,720 | 4,490 | 4,640 | +125 | +2.8% | 42,200 |
| 2016/12/29 | 4,580 | 4,695 | 4,505 | 4,515 | -125 | -2.7% | 38,900 |
| 2016/12/28 | 4,805 | 4,805 | 4,555 | 4,640 | -180 | -3.7% | 61,000 |
| 2016/12/27 | 4,960 | 4,970 | 4,750 | 4,820 | -90 | -1.8% | 86,500 |
| 2016/12/26 | 4,915 | 5,080 | 4,895 | 4,910 | +25 | +0.5% | 77,800 |
| 2016/12/22 | 4,915 | 4,950 | 4,855 | 4,885 | -30 | -0.6% | 42,100 |
| 2016/12/21 | 5,050 | 5,070 | 4,830 | 4,915 | -125 | -2.5% | 95,300 |
| 2016/12/20 | 5,060 | 5,090 | 4,905 | 5,040 | -30 | -0.6% | 78,800 |
| 2016/12/19 | 4,930 | 5,210 | 4,900 | 5,070 | +200 | +4.1% | 224,800 |
| 2016/12/16 | 4,835 | 5,170 | 4,830 | 4,870 | -10 | -0.2% | 189,900 |
| 2016/12/15 | 4,780 | 4,930 | 4,760 | 4,880 | +30 | +0.6% | 42,500 |
| 2016/12/14 | 4,880 | 4,950 | 4,730 | 4,850 | +25 | +0.5% | 47,600 |
| 2016/12/13 | 4,810 | 4,960 | 4,740 | 4,825 | +115 | +2.4% | 74,100 |
| 2016/12/12 | 4,845 | 4,865 | 4,670 | 4,710 | -110 | -2.3% | 58,900 |
| 2016/12/09 | 4,905 | 4,950 | 4,710 | 4,820 | -30 | -0.6% | 94,500 |
| 2016/12/08 | 5,030 | 5,150 | 4,800 | 4,850 | -50 | -1% | 205,500 |
| 2016/12/07 | 5,000 | 5,190 | 4,870 | 4,900 | -270 | -5.2% | 483,300 |
| 2016/12/06 | 4,950 | 5,270 | 4,825 | 5,170 | +565 | +12.3% | 852,200 |
| 2016/12/05 | 4,795 | 4,940 | 4,565 | 4,605 | -95 | -2% | 295,600 |
| 2016/12/02 | 4,500 | 4,800 | 4,300 | 4,700 | +165 | +3.6% | 260,000 |
| 2016/12/01 | 4,780 | 4,940 | 4,450 | 4,535 | -175 | -3.7% | 681,200 |
| 2016/11/30 | 4,715 | 4,715 | 4,335 | 4,710 | +695 | +17.3% | 1,009,600 |
2101～
2150
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
