ＷＤＢココの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 4,515 | 4,550 | 4,500 | 4,550 | +50 | +1.1% | 900 |
| 2024/05/02 | 4,500 | 4,500 | 4,500 | 4,500 | -25 | -0.6% | 200 |
| 2024/05/01 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6% | 300 |
| 2024/04/30 | 4,500 | 4,580 | 4,500 | 4,500 | -15 | -0.3% | 1,200 |
| 2024/04/26 | 4,535 | 4,535 | 4,515 | 4,515 | ±0 | ±0% | 400 |
| 2024/04/25 | 4,520 | 4,520 | 4,515 | 4,515 | -10 | -0.2% | 600 |
| 2024/04/24 | 4,545 | 4,615 | 4,525 | 4,525 | -55 | -1.2% | 1,400 |
| 2024/04/23 | 4,580 | 4,580 | 4,580 | 4,580 | -5 | -0.1% | 100 |
| 2024/04/22 | 4,585 | 4,585 | 4,525 | 4,585 | +35 | +0.8% | 300 |
| 2024/04/19 | 4,525 | 4,550 | 4,525 | 4,550 | - | - | 600 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 4,530 | 4,530 | 4,525 | 4,525 | -20 | -0.4% | 300 |
| 2024/04/16 | 4,545 | 4,545 | 4,545 | 4,545 | -55 | -1.2% | 200 |
| 2024/04/15 | 4,545 | 4,600 | 4,545 | 4,600 | +65 | +1.4% | 200 |
| 2024/04/12 | 4,530 | 4,600 | 4,530 | 4,535 | +10 | +0.2% | 600 |
| 2024/04/11 | 4,530 | 4,530 | 4,525 | 4,525 | -5 | -0.1% | 500 |
| 2024/04/10 | 4,535 | 4,605 | 4,530 | 4,530 | -20 | -0.4% | 700 |
| 2024/04/09 | 4,565 | 4,600 | 4,550 | 4,550 | -30 | -0.7% | 800 |
| 2024/04/08 | 4,645 | 4,645 | 4,580 | 4,580 | -65 | -1.4% | 300 |
| 2024/04/05 | 4,600 | 4,645 | 4,600 | 4,645 | -25 | -0.5% | 300 |
| 2024/04/04 | 4,570 | 4,670 | 4,570 | 4,670 | +100 | +2.2% | 300 |
| 2024/04/03 | 4,610 | 4,610 | 4,570 | 4,570 | -30 | -0.7% | 700 |
| 2024/04/02 | 4,580 | 4,600 | 4,580 | 4,600 | +10 | +0.2% | 300 |
| 2024/04/01 | 4,630 | 4,645 | 4,590 | 4,590 | -15 | -0.3% | 700 |
| 2024/03/29 | 4,630 | 4,630 | 4,605 | 4,605 | -30 | -0.6% | 1,200 |
| 2024/03/28 | 4,555 | 4,635 | 4,555 | 4,635 | -65 | -1.4% | 900 |
| 2024/03/27 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 100 |
| 2024/03/26 | 4,650 | 4,700 | 4,650 | 4,700 | +50 | +1.1% | 600 |
| 2024/03/25 | 4,660 | 4,700 | 4,630 | 4,650 | -30 | -0.6% | 800 |
| 2024/03/22 | 4,690 | 4,690 | 4,680 | 4,680 | -10 | -0.2% | 500 |
| 2024/03/21 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2% | 300 |
| 2024/03/19 | 4,655 | 4,700 | 4,585 | 4,700 | +65 | +1.4% | 2,100 |
| 2024/03/18 | 4,585 | 4,635 | 4,585 | 4,635 | +55 | +1.2% | 600 |
| 2024/03/15 | 4,550 | 4,580 | 4,550 | 4,580 | -40 | -0.9% | 300 |
| 2024/03/14 | 4,600 | 4,620 | 4,525 | 4,620 | +5 | +0.1% | 900 |
| 2024/03/13 | 4,615 | 4,615 | 4,615 | 4,615 | -20 | -0.4% | 100 |
| 2024/03/12 | 4,575 | 4,635 | 4,510 | 4,635 | +55 | +1.2% | 1,000 |
| 2024/03/11 | 4,655 | 4,655 | 4,580 | 4,580 | -75 | -1.6% | 1,700 |
| 2024/03/08 | 4,655 | 4,655 | 4,655 | 4,655 | ±0 | ±0% | 900 |
| 2024/03/07 | 4,680 | 4,700 | 4,655 | 4,655 | -45 | -1% | 1,100 |
| 2024/03/06 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 700 |
| 2024/03/05 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 300 |
| 2024/03/04 | 4,655 | 4,775 | 4,655 | 4,700 | -10 | -0.2% | 600 |
| 2024/03/01 | 4,800 | 4,800 | 4,640 | 4,710 | -80 | -1.7% | 1,700 |
| 2024/02/29 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2% | 900 |
| 2024/02/28 | 4,830 | 4,830 | 4,800 | 4,800 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 4,845 | 4,925 | 4,840 | 4,900 | +55 | +1.1% | 1,300 |
| 2024/02/22 | 4,845 | 4,845 | 4,845 | 4,845 | +15 | +0.3% | 200 |
1～
50
件表示中 / 1065件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢココ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢココ | 455,000円 | +14.6% | +5.8% | - | - | - |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ＬＴＳ | 242,100円 | +34.8% | +52.7% | 1.24% | 15.71倍 | 3.10倍 |
|
ビジネスプロセス可視化・改善・実行支援など展開、ＩＴビジネスマッチング「アサインナビ」も |
| 平安レイ | 89,800円 | +3.1% | +8.7% | 3.67% | 8.59倍 | 0.52倍 |
|
神奈川県首位級の冠婚葬祭サービス大手。小邸宅型貸し切り葬祭ホール育成。葬祭が主力事業 |
| ブティックス | 107,100円 | +26.8% | +13.3% | 0.00% | 16.40倍 | 6.46倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| ブロメディア | 137,300円 | +9.0% | -18.4% | 2.40% | 15.86倍 | 2.20倍 |
|
配信技術に強みを持つコンテンツ事業者。ＢＳ放送や通信制高校も。クラウドゲーム事業育成中 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
