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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 5,540 | 5,540 | 5,390 | 5,440 | -160 | -2.9% | 5,900 |
| 2022/03/30 | 5,510 | 5,610 | 5,510 | 5,600 | +100 | +1.8% | 3,000 |
| 2022/03/29 | 5,470 | 5,540 | 5,460 | 5,500 | +30 | +0.5% | 1,900 |
| 2022/03/28 | 5,700 | 5,700 | 5,400 | 5,470 | -140 | -2.5% | 12,200 |
| 2022/03/25 | 5,480 | 5,630 | 5,340 | 5,610 | +210 | +3.9% | 9,000 |
| 2022/03/24 | 5,270 | 5,440 | 5,210 | 5,400 | +140 | +2.7% | 5,400 |
| 2022/03/23 | 5,260 | 5,320 | 5,220 | 5,260 | +50 | +1% | 3,000 |
| 2022/03/22 | 5,360 | 5,370 | 5,160 | 5,210 | -160 | -3% | 7,700 |
| 2022/03/18 | 5,380 | 5,450 | 5,300 | 5,370 | -10 | -0.2% | 4,800 |
| 2022/03/17 | 5,380 | 5,440 | 5,170 | 5,380 | +170 | +3.3% | 9,000 |
| 2022/03/16 | 5,380 | 5,380 | 5,170 | 5,210 | -70 | -1.3% | 11,600 |
| 2022/03/15 | 5,010 | 5,280 | 5,000 | 5,280 | +190 | +3.7% | 8,700 |
| 2022/03/14 | 4,900 | 5,150 | 4,900 | 5,090 | +215 | +4.4% | 10,500 |
| 2022/03/11 | 4,825 | 4,875 | 4,770 | 4,875 | +60 | +1.2% | 4,100 |
| 2022/03/10 | 4,825 | 4,840 | 4,705 | 4,815 | +200 | +4.3% | 6,000 |
| 2022/03/09 | 4,680 | 4,825 | 4,580 | 4,615 | -65 | -1.4% | 4,800 |
| 2022/03/08 | 4,710 | 4,805 | 4,630 | 4,680 | -160 | -3.3% | 7,100 |
| 2022/03/07 | 4,820 | 4,850 | 4,660 | 4,840 | -110 | -2.2% | 6,300 |
| 2022/03/04 | 5,070 | 5,100 | 4,830 | 4,950 | -170 | -3.3% | 11,700 |
| 2022/03/03 | 5,390 | 5,390 | 5,120 | 5,120 | -170 | -3.2% | 6,400 |
| 2022/03/02 | 5,290 | 5,320 | 5,170 | 5,290 | -40 | -0.8% | 6,300 |
| 2022/03/01 | 5,280 | 5,350 | 5,210 | 5,330 | +300 | +6% | 9,500 |
| 2022/02/28 | 4,840 | 5,030 | 4,840 | 5,030 | +185 | +3.8% | 6,500 |
| 2022/02/25 | 4,625 | 4,885 | 4,625 | 4,845 | +245 | +5.3% | 8,600 |
| 2022/02/24 | 4,635 | 4,760 | 4,530 | 4,600 | -70 | -1.5% | 8,300 |
| 2022/02/22 | 4,545 | 4,845 | 4,545 | 4,670 | -10 | -0.2% | 7,200 |
| 2022/02/21 | 4,560 | 4,690 | 4,505 | 4,680 | +70 | +1.5% | 3,000 |
| 2022/02/18 | 4,645 | 4,645 | 4,515 | 4,610 | -55 | -1.2% | 8,200 |
| 2022/02/17 | 4,760 | 4,765 | 4,620 | 4,665 | -95 | -2% | 6,400 |
| 2022/02/16 | 4,710 | 4,890 | 4,710 | 4,760 | +120 | +2.6% | 5,100 |
| 2022/02/15 | 4,875 | 4,875 | 4,610 | 4,640 | -235 | -4.8% | 11,600 |
| 2022/02/14 | 4,875 | 4,985 | 4,825 | 4,875 | -235 | -4.6% | 8,600 |
| 2022/02/10 | 5,050 | 5,160 | 5,010 | 5,110 | +130 | +2.6% | 7,800 |
| 2022/02/09 | 5,160 | 5,260 | 4,955 | 4,980 | -180 | -3.5% | 14,500 |
| 2022/02/08 | 5,350 | 5,490 | 5,090 | 5,160 | -290 | -5.3% | 14,300 |
| 2022/02/07 | 5,440 | 5,830 | 5,150 | 5,450 | -290 | -5.1% | 45,300 |
| 2022/02/04 | 5,600 | 5,790 | 5,530 | 5,740 | +150 | +2.7% | 30,400 |
| 2022/02/03 | 5,370 | 5,600 | 5,340 | 5,590 | +270 | +5.1% | 13,500 |
| 2022/02/02 | 5,330 | 5,560 | 5,320 | 5,320 | +190 | +3.7% | 13,100 |
| 2022/02/01 | 5,320 | 5,380 | 4,945 | 5,130 | +185 | +3.7% | 15,300 |
| 2022/01/31 | 4,665 | 4,945 | 4,665 | 4,945 | +335 | +7.3% | 8,200 |
| 2022/01/28 | 4,645 | 4,725 | 4,570 | 4,610 | -35 | -0.8% | 6,200 |
| 2022/01/27 | 4,990 | 5,000 | 4,520 | 4,645 | -290 | -5.9% | 16,200 |
| 2022/01/26 | 4,820 | 5,060 | 4,820 | 4,935 | +85 | +1.8% | 3,900 |
| 2022/01/25 | 5,090 | 5,150 | 4,795 | 4,850 | -230 | -4.5% | 4,900 |
| 2022/01/24 | 4,780 | 5,150 | 4,760 | 5,080 | +230 | +4.7% | 9,200 |
| 2022/01/21 | 4,770 | 4,850 | 4,665 | 4,850 | -160 | -3.2% | 14,600 |
| 2022/01/20 | 4,790 | 5,110 | 4,715 | 5,010 | +290 | +6.1% | 11,600 |
| 2022/01/19 | 4,940 | 4,940 | 4,630 | 4,720 | -320 | -6.3% | 13,600 |
| 2022/01/18 | 5,000 | 5,160 | 4,950 | 5,040 | +30 | +0.6% | 8,500 |
651～
700
件表示中 / 1201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 | 357,000円 | +9.1% | -17.5% | 2.24% | 12.21倍 | 2.23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 |
| 神戸天然 | 111,500円 | -1.7% | -34.1% | 2.96% | 8.98倍 | 0.66倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ウエスコＨＤ | 60,100円 | +1.9% | -8.3% | 3.66% | 12.63倍 | 0.53倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| リニカル | 34,600円 | -6.8% | -67.3% | 4.62% | 52.11倍 | 1.06倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| サニーサイド | 55,700円 | +3.3% | +10.6% | 3.95% | 8.66倍 | 2.09倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム
