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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 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 |
| 2023/03/10 | 4,895 | 4,895 | 4,630 | 4,760 | -100 | -2.1% | 9,800 |
| 2023/03/09 | 5,100 | 5,100 | 4,800 | 4,860 | -210 | -4.1% | 9,000 |
| 2023/03/08 | 5,030 | 5,140 | 5,030 | 5,070 | -60 | -1.2% | 1,700 |
| 2023/03/07 | 5,290 | 5,290 | 5,070 | 5,130 | -210 | -3.9% | 5,200 |
| 2023/03/06 | 5,500 | 5,520 | 5,330 | 5,340 | -60 | -1.1% | 2,200 |
| 2023/03/03 | 5,440 | 5,490 | 5,380 | 5,400 | -10 | -0.2% | 1,000 |
| 2023/03/02 | 5,430 | 5,440 | 5,410 | 5,410 | +80 | +1.5% | 400 |
| 2023/03/01 | 5,460 | 5,460 | 5,330 | 5,330 | -130 | -2.4% | 1,100 |
| 2023/02/28 | 5,420 | 5,460 | 5,350 | 5,460 | +50 | +0.9% | 1,300 |
| 2023/02/27 | 5,420 | 5,420 | 5,400 | 5,410 | -10 | -0.2% | 1,400 |
| 2023/02/24 | 5,400 | 5,510 | 5,370 | 5,420 | +40 | +0.7% | 2,500 |
| 2023/02/22 | 5,380 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 2,400 |
| 2023/02/21 | 5,400 | 5,440 | 5,380 | 5,400 | -20 | -0.4% | 1,500 |
| 2023/02/20 | 5,400 | 5,450 | 5,390 | 5,420 | +20 | +0.4% | 3,300 |
| 2023/02/17 | 5,400 | 5,490 | 5,350 | 5,400 | -80 | -1.5% | 3,100 |
| 2023/02/16 | 5,480 | 5,550 | 5,460 | 5,480 | -40 | -0.7% | 2,200 |
| 2023/02/15 | 5,570 | 5,570 | 5,410 | 5,520 | -150 | -2.6% | 2,600 |
| 2023/02/14 | 5,650 | 5,670 | 5,650 | 5,670 | +40 | +0.7% | 1,200 |
| 2023/02/13 | 5,450 | 5,680 | 5,320 | 5,630 | -80 | -1.4% | 4,700 |
| 2023/02/10 | 5,850 | 5,850 | 5,710 | 5,710 | -70 | -1.2% | 2,100 |
| 2023/02/09 | 5,790 | 5,790 | 5,740 | 5,780 | -20 | -0.3% | 300 |
| 2023/02/08 | 5,740 | 5,820 | 5,690 | 5,800 | +40 | +0.7% | 2,100 |
| 2023/02/07 | 5,850 | 5,850 | 5,570 | 5,760 | -30 | -0.5% | 5,200 |
| 2023/02/06 | 5,800 | 5,890 | 5,790 | 5,790 | -110 | -1.9% | 800 |
| 2023/02/03 | 5,730 | 5,900 | 5,730 | 5,900 | +70 | +1.2% | 600 |
| 2023/02/02 | 5,960 | 6,060 | 5,830 | 5,830 | -70 | -1.2% | 2,500 |
| 2023/02/01 | 5,910 | 5,940 | 5,880 | 5,900 | +50 | +0.9% | 2,400 |
| 2023/01/31 | 5,840 | 5,850 | 5,840 | 5,850 | +10 | +0.2% | 800 |
| 2023/01/30 | 5,790 | 5,860 | 5,790 | 5,840 | -50 | -0.8% | 500 |
| 2023/01/27 | 5,930 | 5,930 | 5,850 | 5,890 | +40 | +0.7% | 700 |
| 2023/01/26 | 5,640 | 5,920 | 5,640 | 5,850 | +210 | +3.7% | 5,300 |
| 2023/01/25 | 5,570 | 5,670 | 5,570 | 5,640 | +120 | +2.2% | 1,000 |
551～
600
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
