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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,670 | 5,670 | 5,580 | 5,620 | +50 | +0.9% | 400 |
| 2023/08/30 | 5,540 | 5,570 | 5,440 | 5,570 | +130 | +2.4% | 1,300 |
| 2023/08/29 | 5,500 | 5,500 | 5,390 | 5,440 | -110 | -2% | 900 |
| 2023/08/28 | 5,600 | 5,600 | 5,550 | 5,550 | +50 | +0.9% | 300 |
| 2023/08/25 | 5,370 | 5,500 | 5,370 | 5,500 | -70 | -1.3% | 800 |
| 2023/08/24 | 5,500 | 5,570 | 5,500 | 5,570 | +250 | +4.7% | 200 |
| 2023/08/23 | 5,320 | 5,320 | 5,220 | 5,320 | ±0 | ±0% | 1,100 |
| 2023/08/22 | 5,430 | 5,430 | 5,300 | 5,320 | -110 | -2% | 1,900 |
| 2023/08/21 | 5,600 | 5,600 | 5,430 | 5,430 | -270 | -4.7% | 2,400 |
| 2023/08/18 | 5,710 | 5,750 | 5,700 | 5,700 | -100 | -1.7% | 1,000 |
| 2023/08/17 | 5,800 | 5,800 | 5,800 | 5,800 | -10 | -0.2% | 300 |
| 2023/08/16 | 5,880 | 5,880 | 5,810 | 5,810 | -40 | -0.7% | 300 |
| 2023/08/15 | 6,000 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 600 |
| 2023/08/14 | 5,880 | 6,000 | 5,880 | 6,000 | +120 | +2% | 600 |
| 2023/08/10 | 5,780 | 5,880 | 5,780 | 5,880 | -70 | -1.2% | 1,000 |
| 2023/08/09 | 6,250 | 6,250 | 5,950 | 5,950 | -300 | -4.8% | 1,800 |
| 2023/08/08 | 6,300 | 6,360 | 6,200 | 6,250 | -150 | -2.3% | 2,100 |
| 2023/08/07 | 6,400 | 6,580 | 6,400 | 6,400 | +200 | +3.2% | 7,700 |
| 2023/08/04 | 6,090 | 6,270 | 6,070 | 6,200 | +60 | +1% | 2,000 |
| 2023/08/03 | 6,180 | 6,180 | 6,140 | 6,140 | -90 | -1.4% | 800 |
| 2023/08/02 | 6,230 | 6,230 | 6,230 | 6,230 | -20 | -0.3% | 300 |
| 2023/08/01 | 6,340 | 6,340 | 6,240 | 6,250 | -90 | -1.4% | 300 |
| 2023/07/31 | 6,340 | 6,340 | 6,340 | 6,340 | +60 | +1% | 100 |
| 2023/07/28 | 6,280 | 6,280 | 6,130 | 6,280 | +50 | +0.8% | 1,900 |
| 2023/07/27 | 6,180 | 6,230 | 6,180 | 6,230 | -10 | -0.2% | 400 |
| 2023/07/26 | 6,250 | 6,300 | 6,230 | 6,240 | -60 | -1% | 1,200 |
| 2023/07/25 | 6,230 | 6,310 | 6,170 | 6,300 | +40 | +0.6% | 1,000 |
| 2023/07/24 | 6,260 | 6,260 | 6,260 | 6,260 | +10 | +0.2% | 300 |
| 2023/07/21 | 6,280 | 6,280 | 6,250 | 6,250 | -50 | -0.8% | 300 |
| 2023/07/20 | 6,350 | 6,350 | 6,220 | 6,300 | -50 | -0.8% | 1,100 |
| 2023/07/19 | 6,280 | 6,350 | 6,230 | 6,350 | +80 | +1.3% | 1,900 |
| 2023/07/18 | 6,160 | 6,270 | 6,160 | 6,270 | +90 | +1.5% | 600 |
| 2023/07/14 | 6,240 | 6,320 | 6,150 | 6,180 | -60 | -1% | 2,800 |
| 2023/07/13 | 6,200 | 6,240 | 6,200 | 6,240 | -40 | -0.6% | 400 |
| 2023/07/12 | 6,230 | 6,340 | 6,140 | 6,280 | +50 | +0.8% | 4,000 |
| 2023/07/11 | 6,230 | 6,300 | 6,120 | 6,230 | ±0 | ±0% | 3,900 |
| 2023/07/10 | 6,330 | 6,330 | 6,230 | 6,230 | -30 | -0.5% | 600 |
| 2023/07/07 | 6,240 | 6,260 | 6,230 | 6,260 | -40 | -0.6% | 600 |
| 2023/07/06 | 6,290 | 6,370 | 6,280 | 6,300 | -90 | -1.4% | 1,200 |
| 2023/07/05 | 6,440 | 6,440 | 6,340 | 6,390 | +10 | +0.2% | 400 |
| 2023/07/04 | 6,330 | 6,420 | 6,330 | 6,380 | +20 | +0.3% | 1,500 |
| 2023/07/03 | 6,330 | 6,430 | 6,330 | 6,360 | -70 | -1.1% | 2,400 |
| 2023/06/30 | 6,230 | 6,440 | 6,200 | 6,430 | +230 | +3.7% | 3,900 |
| 2023/06/29 | 6,120 | 6,200 | 6,120 | 6,200 | +80 | +1.3% | 300 |
| 2023/06/28 | 6,220 | 6,250 | 6,120 | 6,120 | -30 | -0.5% | 1,600 |
| 2023/06/27 | 6,100 | 6,150 | 6,100 | 6,150 | ±0 | ±0% | 400 |
| 2023/06/26 | 6,110 | 6,180 | 6,000 | 6,150 | +10 | +0.2% | 1,600 |
| 2023/06/23 | 6,170 | 6,170 | 6,050 | 6,140 | +70 | +1.2% | 3,500 |
| 2023/06/22 | 6,050 | 6,100 | 5,890 | 6,070 | -120 | -1.9% | 2,900 |
| 2023/06/21 | 5,720 | 6,290 | 5,710 | 6,190 | +470 | +8.2% | 7,800 |
451～
500
件表示中 / 1350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 | 292,100円 | -4.9% | -15.0% | 3.25% | 9.37倍 | 1.64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 |
| オーケストラＨＤ | 70,500円 | +17.6% | +14.9% | 1.70% | 17.03倍 | 1.20倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| プロジェクＨ | 120,000円 | +2.3% | - | 0.00% | - | 2.86倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| メタリアル | 64,500円 | +39.6% | +305.4% | 0.00% | 24.90倍 | 3.59倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| エプコ | 73,400円 | +16.5% | +20.4% | 4.36% | 13.36倍 | 1.41倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
市場注目の銘柄
チャート関連のコラム
