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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,410 | 3,480 | 3,325 | 3,330 | -160 | -4.6% | 3,700 |
| 2025/04/03 | 3,520 | 3,525 | 3,450 | 3,490 | -50 | -1.4% | 2,000 |
| 2025/04/02 | 3,525 | 3,540 | 3,520 | 3,540 | -35 | -1% | 400 |
| 2025/04/01 | 3,585 | 3,585 | 3,515 | 3,575 | +60 | +1.7% | 600 |
| 2025/03/31 | 3,550 | 3,550 | 3,460 | 3,515 | -15 | -0.4% | 2,600 |
| 2025/03/28 | 3,600 | 3,600 | 3,510 | 3,530 | - | - | 900 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | -5 | -0.1% | 200 |
| 2025/03/25 | 3,610 | 3,680 | 3,535 | 3,680 | +70 | +1.9% | 1,200 |
| 2025/03/24 | 3,610 | 3,610 | 3,600 | 3,610 | ±0 | ±0% | 500 |
| 2025/03/21 | 3,605 | 3,620 | 3,600 | 3,610 | +5 | +0.1% | 1,900 |
| 2025/03/19 | 3,610 | 3,620 | 3,605 | 3,605 | -15 | -0.4% | 500 |
| 2025/03/18 | 3,620 | 3,625 | 3,605 | 3,620 | ±0 | ±0% | 1,300 |
| 2025/03/17 | 3,625 | 3,625 | 3,610 | 3,620 | ±0 | ±0% | 300 |
| 2025/03/14 | 3,550 | 3,635 | 3,550 | 3,620 | +70 | +2% | 2,600 |
| 2025/03/13 | 3,550 | 3,570 | 3,525 | 3,550 | +5 | +0.1% | 1,300 |
| 2025/03/12 | 3,545 | 3,545 | 3,545 | 3,545 | +45 | +1.3% | 100 |
| 2025/03/11 | 3,525 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 500 |
| 2025/03/10 | 3,515 | 3,530 | 3,490 | 3,525 | +60 | +1.7% | 2,000 |
| 2025/03/07 | 3,450 | 3,465 | 3,450 | 3,465 | -50 | -1.4% | 200 |
| 2025/03/06 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 200 |
| 2025/03/05 | 3,510 | 3,510 | 3,450 | 3,500 | -10 | -0.3% | 400 |
| 2025/03/04 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2025/03/03 | 3,515 | 3,515 | 3,470 | 3,510 | ±0 | ±0% | 1,100 |
| 2025/02/28 | 3,500 | 3,510 | 3,430 | 3,510 | -15 | -0.4% | 900 |
| 2025/02/27 | 3,460 | 3,525 | 3,420 | 3,525 | +70 | +2% | 800 |
| 2025/02/26 | 3,495 | 3,495 | 3,455 | 3,455 | +30 | +0.9% | 400 |
| 2025/02/25 | 3,540 | 3,540 | 3,425 | 3,425 | -135 | -3.8% | 200 |
| 2025/02/21 | 3,550 | 3,560 | 3,540 | 3,560 | -20 | -0.6% | 1,500 |
| 2025/02/20 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 3,540 | 3,650 | 3,540 | 3,650 | +120 | +3.4% | 1,400 |
| 2025/02/17 | 3,475 | 3,530 | 3,440 | 3,530 | +45 | +1.3% | 2,700 |
| 2025/02/14 | 3,505 | 3,505 | 3,465 | 3,485 | -20 | -0.6% | 1,200 |
| 2025/02/13 | 3,520 | 3,545 | 3,480 | 3,505 | -15 | -0.4% | 1,800 |
| 2025/02/12 | 3,430 | 3,550 | 3,405 | 3,520 | +110 | +3.2% | 3,300 |
| 2025/02/10 | 3,405 | 3,415 | 3,360 | 3,410 | +20 | +0.6% | 17,500 |
| 2025/02/07 | 3,400 | 3,425 | 3,385 | 3,390 | +25 | +0.7% | 6,500 |
| 2025/02/06 | 3,390 | 3,410 | 3,365 | 3,365 | -20 | -0.6% | 3,400 |
| 2025/02/05 | 3,400 | 3,435 | 3,370 | 3,385 | -15 | -0.4% | 3,500 |
| 2025/02/04 | 3,400 | 3,420 | 3,370 | 3,400 | ±0 | ±0% | 4,700 |
| 2025/02/03 | 3,400 | 3,410 | 3,375 | 3,400 | - | - | 3,100 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 3,405 | 3,410 | 3,380 | 3,400 | -5 | -0.1% | 3,500 |
| 2025/01/29 | 3,400 | 3,405 | 3,400 | 3,405 | +20 | +0.6% | 300 |
| 2025/01/28 | 3,440 | 3,440 | 3,370 | 3,385 | -60 | -1.7% | 3,500 |
| 2025/01/27 | 3,450 | 3,450 | 3,395 | 3,445 | +45 | +1.3% | 1,000 |
| 2025/01/24 | 3,395 | 3,405 | 3,385 | 3,400 | +20 | +0.6% | 1,600 |
| 2025/01/23 | 3,400 | 3,400 | 3,380 | 3,380 | -50 | -1.5% | 500 |
| 2025/01/22 | 3,370 | 3,430 | 3,365 | 3,430 | +60 | +1.8% | 1,000 |
1～
50
件表示中 / 1288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 | 333,000円 | +13.2% | -5.7% | 2.40% | 9.97倍 | 2.08倍 |
|
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 |
| セルム | 31,100円 | +6.7% | +6.8% | 4.50% | 9.26倍 | 2.62倍 |
|
大企業の組織づくりや人材育成を支援。グローバル企業顧客向け多言語対応支援領域にも参入 |
| コンヴァノ | 184,800円 | +31.3% | - | 0.00% | - | 5.22倍 |
|
関東、関西、東海の商業施設などでネイルサロン展開。スピード感に強み。ネイリスト育成も |
| ＡＩＡＩ | 120,800円 | +2.4% | -31.4% | 0.00% | 19.93倍 | 3.16倍 |
|
東京都、千葉県などで認可保育園を運営。発達障害児の支援施設に注力。介護施設から撤退 |
| メンタルヘルスＴ | 75,200円 | +40.0% | +999.9% | 0.00% | 13.45倍 | 7.11倍 |
|
法人客の産業保健業務に属する心身の健康管理サービスを軸にクラウド提供、医師人材紹介も |
市場注目の銘柄
チャート関連のコラム
