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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 5,630 | 5,840 | 5,630 | 5,770 | +140 | +2.5% | 4,000 |
| 2023/01/04 | 5,740 | 5,740 | 5,560 | 5,630 | -10 | -0.2% | 3,200 |
| 2022/12/30 | 5,570 | 5,700 | 5,570 | 5,640 | +70 | +1.3% | 1,300 |
| 2022/12/29 | 5,460 | 5,600 | 5,320 | 5,570 | +140 | +2.6% | 3,200 |
| 2022/12/28 | 5,470 | 5,470 | 5,430 | 5,430 | +110 | +2.1% | 700 |
| 2022/12/27 | 5,280 | 5,440 | 5,210 | 5,320 | +40 | +0.8% | 1,600 |
| 2022/12/26 | 5,510 | 5,510 | 5,280 | 5,280 | -250 | -4.5% | 2,100 |
| 2022/12/23 | 5,210 | 5,550 | 5,200 | 5,530 | +320 | +6.1% | 11,100 |
| 2022/12/22 | 5,120 | 5,230 | 5,110 | 5,210 | +130 | +2.6% | 1,600 |
| 2022/12/21 | 4,940 | 5,080 | 4,900 | 5,080 | +140 | +2.8% | 4,500 |
| 2022/12/20 | 4,985 | 5,120 | 4,935 | 4,940 | -30 | -0.6% | 8,400 |
| 2022/12/19 | 4,975 | 4,980 | 4,965 | 4,970 | -40 | -0.8% | 700 |
| 2022/12/16 | 5,040 | 5,050 | 4,980 | 5,010 | -30 | -0.6% | 1,300 |
| 2022/12/15 | 5,010 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 2,600 |
| 2022/12/14 | 4,995 | 5,070 | 4,995 | 5,020 | +25 | +0.5% | 2,400 |
| 2022/12/13 | 5,020 | 5,030 | 4,955 | 4,995 | -15 | -0.3% | 2,100 |
| 2022/12/12 | 5,010 | 5,030 | 5,000 | 5,010 | -40 | -0.8% | 2,100 |
| 2022/12/09 | 5,050 | 5,110 | 5,000 | 5,050 | ±0 | ±0% | 2,700 |
| 2022/12/08 | 5,180 | 5,180 | 5,030 | 5,050 | -100 | -1.9% | 1,600 |
| 2022/12/07 | 5,030 | 5,150 | 5,030 | 5,150 | +40 | +0.8% | 1,500 |
| 2022/12/06 | 5,190 | 5,190 | 5,080 | 5,110 | -60 | -1.2% | 1,200 |
| 2022/12/05 | 5,180 | 5,350 | 5,080 | 5,170 | -10 | -0.2% | 6,300 |
| 2022/12/02 | 5,030 | 5,180 | 4,980 | 5,180 | +150 | +3% | 6,900 |
| 2022/12/01 | 5,020 | 5,040 | 4,980 | 5,030 | +70 | +1.4% | 5,100 |
| 2022/11/30 | 4,970 | 4,995 | 4,925 | 4,960 | -10 | -0.2% | 2,600 |
| 2022/11/29 | 4,965 | 4,975 | 4,925 | 4,970 | +20 | +0.4% | 1,700 |
| 2022/11/28 | 4,925 | 4,990 | 4,915 | 4,950 | +15 | +0.3% | 1,800 |
| 2022/11/25 | 4,925 | 4,960 | 4,900 | 4,935 | +10 | +0.2% | 1,300 |
| 2022/11/24 | 4,885 | 4,995 | 4,885 | 4,925 | -30 | -0.6% | 2,900 |
| 2022/11/22 | 4,915 | 4,995 | 4,915 | 4,955 | -45 | -0.9% | 2,700 |
| 2022/11/21 | 5,010 | 5,030 | 4,990 | 5,000 | -30 | -0.6% | 2,900 |
| 2022/11/18 | 4,975 | 5,040 | 4,965 | 5,030 | +10 | +0.2% | 3,200 |
| 2022/11/17 | 5,020 | 5,030 | 4,985 | 5,020 | ±0 | ±0% | 4,700 |
| 2022/11/16 | 4,855 | 5,110 | 4,780 | 5,020 | +175 | +3.6% | 16,800 |
| 2022/11/15 | 4,700 | 4,870 | 4,690 | 4,845 | +155 | +3.3% | 7,400 |
| 2022/11/14 | 4,680 | 4,895 | 4,610 | 4,690 | +485 | +11.5% | 22,500 |
| 2022/11/11 | 4,200 | 4,285 | 4,190 | 4,205 | +60 | +1.4% | 3,500 |
| 2022/11/10 | 4,130 | 4,175 | 4,130 | 4,145 | +20 | +0.5% | 1,100 |
| 2022/11/09 | 4,185 | 4,185 | 4,120 | 4,125 | -35 | -0.8% | 900 |
| 2022/11/08 | 4,150 | 4,180 | 4,145 | 4,160 | -40 | -1% | 1,500 |
| 2022/11/07 | 4,190 | 4,200 | 4,150 | 4,200 | +20 | +0.5% | 1,100 |
| 2022/11/04 | 4,210 | 4,210 | 4,070 | 4,180 | -35 | -0.8% | 1,600 |
| 2022/11/02 | 4,220 | 4,220 | 4,185 | 4,215 | -5 | -0.1% | 1,700 |
| 2022/11/01 | 4,235 | 4,235 | 4,205 | 4,220 | +5 | +0.1% | 800 |
| 2022/10/31 | 4,220 | 4,250 | 4,215 | 4,215 | -10 | -0.2% | 1,100 |
| 2022/10/28 | 4,220 | 4,240 | 4,220 | 4,225 | +20 | +0.5% | 1,900 |
| 2022/10/27 | 4,265 | 4,265 | 4,200 | 4,205 | -10 | -0.2% | 1,900 |
| 2022/10/26 | 4,205 | 4,220 | 4,205 | 4,215 | +10 | +0.2% | 1,100 |
| 2022/10/25 | 4,205 | 4,205 | 4,195 | 4,205 | ±0 | ±0% | 1,700 |
| 2022/10/24 | 4,200 | 4,220 | 4,200 | 4,205 | +5 | +0.1% | 1,400 |
551～
600
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
