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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 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 |
| 2023/06/20 | 5,560 | 5,740 | 5,560 | 5,720 | +190 | +3.4% | 3,600 |
| 2023/06/19 | 5,490 | 5,540 | 5,450 | 5,530 | +40 | +0.7% | 1,300 |
| 2023/06/16 | 5,460 | 5,490 | 5,410 | 5,490 | -60 | -1.1% | 500 |
| 2023/06/15 | 5,580 | 5,580 | 5,460 | 5,550 | -30 | -0.5% | 1,500 |
| 2023/06/14 | 5,520 | 5,580 | 5,500 | 5,580 | +30 | +0.5% | 1,400 |
| 2023/06/13 | 5,550 | 5,590 | 5,500 | 5,550 | +10 | +0.2% | 3,000 |
| 2023/06/12 | 5,470 | 5,540 | 5,400 | 5,540 | +120 | +2.2% | 2,100 |
| 2023/06/09 | 5,390 | 5,420 | 5,360 | 5,420 | +30 | +0.6% | 1,200 |
| 2023/06/08 | 5,430 | 5,430 | 5,390 | 5,390 | +30 | +0.6% | 700 |
| 2023/06/07 | 5,430 | 5,450 | 5,360 | 5,360 | -70 | -1.3% | 800 |
| 2023/06/06 | 5,420 | 5,430 | 5,380 | 5,430 | ±0 | ±0% | 1,000 |
| 2023/06/05 | 5,290 | 5,430 | 5,280 | 5,430 | +140 | +2.6% | 1,600 |
| 2023/06/02 | 5,210 | 5,370 | 5,210 | 5,290 | +50 | +1% | 2,900 |
| 2023/06/01 | 5,290 | 5,290 | 5,230 | 5,240 | -50 | -0.9% | 1,300 |
| 2023/05/31 | 5,360 | 5,360 | 5,290 | 5,290 | ±0 | ±0% | 1,900 |
| 2023/05/30 | 5,390 | 5,390 | 5,260 | 5,290 | -110 | -2% | 2,000 |
| 2023/05/29 | 5,270 | 5,420 | 5,270 | 5,400 | +130 | +2.5% | 2,900 |
| 2023/05/26 | 5,370 | 5,370 | 5,270 | 5,270 | -60 | -1.1% | 1,400 |
501～
550
件表示中 / 1382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 | 284,500円 | -4.9% | -15.0% | 3.34% | 9.12倍 | 1.59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 |
| 翻訳センター | 206,400円 | +1.7% | +1.7% | 3.63% | 11.00倍 | 1.02倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＩＡＣＥトラベ | 143,900円 | +11.4% | +11.1% | 1.74% | 15.67倍 | 2.40倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＳｍｉｌｅＨＤ | 208,300円 | +1.1% | -10.4% | 4.56% | 26.73倍 | 1.03倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ピアズ | 66,300円 | +9.5% | +19.5% | 2.26% | 17.42倍 | 2.24倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
