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 |
|---|---|---|---|---|---|---|---|
| 2023/05/25 | 5,250 | 5,330 | 5,240 | 5,330 | +70 | +1.3% | 2,300 |
| 2023/05/24 | 5,200 | 5,260 | 5,200 | 5,260 | +80 | +1.5% | 1,500 |
| 2023/05/23 | 5,290 | 5,290 | 5,130 | 5,180 | -120 | -2.3% | 6,700 |
| 2023/05/22 | 5,330 | 5,370 | 5,300 | 5,300 | -90 | -1.7% | 1,400 |
| 2023/05/19 | 5,430 | 5,470 | 5,390 | 5,390 | -130 | -2.4% | 3,100 |
| 2023/05/18 | 5,550 | 5,550 | 5,490 | 5,520 | -30 | -0.5% | 2,100 |
| 2023/05/17 | 5,390 | 5,590 | 5,360 | 5,550 | +120 | +2.2% | 6,100 |
| 2023/05/16 | 5,400 | 5,440 | 5,290 | 5,430 | +140 | +2.6% | 5,700 |
| 2023/05/15 | 4,880 | 5,460 | 4,880 | 5,290 | +495 | +10.3% | 31,400 |
| 2023/05/12 | 4,680 | 4,795 | 4,620 | 4,795 | +120 | +2.6% | 6,600 |
| 2023/05/11 | 4,615 | 4,675 | 4,610 | 4,675 | +60 | +1.3% | 1,100 |
| 2023/05/10 | 4,630 | 4,640 | 4,555 | 4,615 | -55 | -1.2% | 2,600 |
| 2023/05/09 | 4,670 | 4,670 | 4,650 | 4,670 | ±0 | ±0% | 700 |
| 2023/05/08 | 4,670 | 4,670 | 4,630 | 4,670 | ±0 | ±0% | 700 |
| 2023/05/02 | 4,685 | 4,775 | 4,655 | 4,670 | -25 | -0.5% | 1,500 |
| 2023/05/01 | 4,695 | 4,695 | 4,650 | 4,695 | +5 | +0.1% | 2,100 |
| 2023/04/28 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2% | 1,100 |
| 2023/04/27 | 4,725 | 4,740 | 4,700 | 4,700 | -25 | -0.5% | 1,700 |
| 2023/04/26 | 4,785 | 4,785 | 4,725 | 4,725 | -65 | -1.4% | 1,300 |
| 2023/04/25 | 4,820 | 4,850 | 4,790 | 4,790 | -55 | -1.1% | 1,500 |
| 2023/04/24 | 4,845 | 4,850 | 4,845 | 4,845 | ±0 | ±0% | 700 |
| 2023/04/21 | 4,850 | 4,880 | 4,845 | 4,845 | -5 | -0.1% | 1,100 |
| 2023/04/20 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 600 |
| 2023/04/19 | 4,880 | 4,890 | 4,850 | 4,850 | -30 | -0.6% | 1,600 |
| 2023/04/18 | 4,900 | 4,900 | 4,880 | 4,880 | -5 | -0.1% | 700 |
| 2023/04/17 | 4,835 | 4,885 | 4,835 | 4,885 | +75 | +1.6% | 1,000 |
| 2023/04/14 | 4,850 | 4,865 | 4,810 | 4,810 | -40 | -0.8% | 400 |
| 2023/04/13 | 4,845 | 4,850 | 4,800 | 4,850 | +35 | +0.7% | 500 |
| 2023/04/12 | 4,800 | 4,825 | 4,800 | 4,815 | +35 | +0.7% | 700 |
| 2023/04/11 | 4,820 | 4,820 | 4,780 | 4,780 | +30 | +0.6% | 800 |
| 2023/04/10 | 4,840 | 4,840 | 4,750 | 4,750 | -65 | -1.3% | 1,300 |
| 2023/04/07 | 4,760 | 4,815 | 4,760 | 4,815 | +25 | +0.5% | 300 |
| 2023/04/06 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2023/04/05 | 4,835 | 4,835 | 4,785 | 4,790 | -65 | -1.3% | 2,500 |
| 2023/04/04 | 4,880 | 4,880 | 4,840 | 4,855 | -20 | -0.4% | 600 |
| 2023/04/03 | 4,875 | 4,880 | 4,820 | 4,875 | +35 | +0.7% | 1,300 |
| 2023/03/31 | 4,885 | 4,885 | 4,815 | 4,840 | -45 | -0.9% | 400 |
| 2023/03/30 | 4,800 | 4,885 | 4,800 | 4,885 | +85 | +1.8% | 1,400 |
| 2023/03/29 | 4,810 | 4,810 | 4,725 | 4,800 | +5 | +0.1% | 7,000 |
| 2023/03/28 | 4,730 | 4,795 | 4,680 | 4,795 | +95 | +2% | 1,800 |
| 2023/03/27 | 4,685 | 4,705 | 4,685 | 4,700 | +55 | +1.2% | 1,100 |
| 2023/03/24 | 4,645 | 4,645 | 4,635 | 4,645 | -15 | -0.3% | 1,700 |
| 2023/03/23 | 4,655 | 4,670 | 4,655 | 4,660 | -35 | -0.7% | 700 |
| 2023/03/22 | 4,660 | 4,700 | 4,660 | 4,695 | +65 | +1.4% | 700 |
| 2023/03/20 | 4,700 | 4,700 | 4,625 | 4,630 | -70 | -1.5% | 2,500 |
| 2023/03/17 | 4,705 | 4,750 | 4,680 | 4,700 | -5 | -0.1% | 2,900 |
| 2023/03/16 | 4,605 | 4,720 | 4,605 | 4,705 | +30 | +0.6% | 1,300 |
| 2023/03/15 | 4,705 | 4,775 | 4,675 | 4,675 | -15 | -0.3% | 4,500 |
| 2023/03/14 | 4,820 | 4,820 | 4,690 | 4,690 | -95 | -2% | 2,600 |
| 2023/03/13 | 4,645 | 4,785 | 4,635 | 4,785 | +25 | +0.5% | 2,900 |
551～
600
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
