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 |
|---|---|---|---|---|---|---|---|
| 2022/08/16 | 4,395 | 4,395 | 4,260 | 4,300 | -100 | -2.3% | 9,900 |
| 2022/08/15 | 4,400 | 4,460 | 4,385 | 4,400 | -5 | -0.1% | 5,200 |
| 2022/08/12 | 4,380 | 4,430 | 4,350 | 4,405 | +5 | +0.1% | 2,700 |
| 2022/08/10 | 4,400 | 4,450 | 4,380 | 4,400 | +30 | +0.7% | 4,100 |
| 2022/08/09 | 4,370 | 4,375 | 4,345 | 4,370 | ±0 | ±0% | 6,400 |
| 2022/08/08 | 4,500 | 4,535 | 4,305 | 4,370 | -540 | -11% | 17,200 |
| 2022/08/05 | 4,910 | 4,955 | 4,860 | 4,910 | +65 | +1.3% | 4,500 |
| 2022/08/04 | 4,750 | 4,845 | 4,750 | 4,845 | +95 | +2% | 3,000 |
| 2022/08/03 | 4,705 | 4,750 | 4,670 | 4,750 | +45 | +1% | 500 |
| 2022/08/02 | 4,775 | 4,775 | 4,705 | 4,705 | -70 | -1.5% | 300 |
| 2022/08/01 | 4,730 | 4,800 | 4,640 | 4,775 | -25 | -0.5% | 7,600 |
| 2022/07/29 | 4,945 | 4,945 | 4,760 | 4,800 | -80 | -1.6% | 3,400 |
| 2022/07/28 | 4,895 | 4,905 | 4,880 | 4,880 | ±0 | ±0% | 500 |
| 2022/07/27 | 4,800 | 4,880 | 4,780 | 4,880 | +65 | +1.3% | 1,200 |
| 2022/07/26 | 4,775 | 4,920 | 4,775 | 4,815 | +30 | +0.6% | 800 |
| 2022/07/25 | 4,975 | 4,975 | 4,770 | 4,785 | -195 | -3.9% | 2,000 |
| 2022/07/22 | 4,730 | 5,100 | 4,630 | 4,980 | +320 | +6.9% | 11,500 |
| 2022/07/21 | 4,515 | 4,735 | 4,515 | 4,660 | +145 | +3.2% | 4,500 |
| 2022/07/20 | 4,485 | 4,520 | 4,460 | 4,515 | +80 | +1.8% | 1,100 |
| 2022/07/19 | 4,455 | 4,455 | 4,395 | 4,435 | +50 | +1.1% | 900 |
| 2022/07/15 | 4,395 | 4,430 | 4,385 | 4,385 | -5 | -0.1% | 700 |
| 2022/07/14 | 4,435 | 4,525 | 4,390 | 4,390 | -45 | -1% | 3,200 |
| 2022/07/13 | 4,580 | 4,580 | 4,435 | 4,435 | -5 | -0.1% | 500 |
| 2022/07/12 | 4,570 | 4,570 | 4,440 | 4,440 | -160 | -3.5% | 1,100 |
| 2022/07/11 | 4,690 | 4,690 | 4,600 | 4,600 | -30 | -0.6% | 600 |
| 2022/07/08 | 4,685 | 4,685 | 4,630 | 4,630 | ±0 | ±0% | 1,500 |
| 2022/07/07 | 4,565 | 4,640 | 4,565 | 4,630 | +135 | +3% | 1,900 |
| 2022/07/06 | 4,485 | 4,595 | 4,470 | 4,495 | +65 | +1.5% | 2,500 |
| 2022/07/05 | 4,375 | 4,430 | 4,375 | 4,430 | +10 | +0.2% | 500 |
| 2022/07/04 | 4,420 | 4,420 | 4,420 | 4,420 | +50 | +1.1% | 100 |
| 2022/07/01 | 4,470 | 4,470 | 4,330 | 4,370 | -55 | -1.2% | 2,400 |
| 2022/06/30 | 4,505 | 4,515 | 4,425 | 4,425 | -80 | -1.8% | 1,900 |
| 2022/06/29 | 4,555 | 4,555 | 4,475 | 4,505 | -45 | -1% | 1,500 |
| 2022/06/28 | 4,500 | 4,550 | 4,430 | 4,550 | -55 | -1.2% | 4,200 |
| 2022/06/27 | 4,640 | 4,640 | 4,420 | 4,605 | +105 | +2.3% | 2,700 |
| 2022/06/24 | 4,400 | 4,500 | 4,330 | 4,500 | +170 | +3.9% | 5,300 |
| 2022/06/23 | 4,495 | 4,515 | 4,300 | 4,330 | -95 | -2.1% | 4,800 |
| 2022/06/22 | 4,540 | 4,540 | 4,380 | 4,425 | -115 | -2.5% | 4,700 |
| 2022/06/21 | 4,610 | 4,610 | 4,530 | 4,540 | ±0 | ±0% | 5,500 |
| 2022/06/20 | 4,735 | 4,740 | 4,515 | 4,540 | -195 | -4.1% | 5,800 |
| 2022/06/17 | 4,800 | 4,820 | 4,705 | 4,735 | -135 | -2.8% | 3,800 |
| 2022/06/16 | 4,975 | 5,030 | 4,845 | 4,870 | -105 | -2.1% | 6,000 |
| 2022/06/15 | 5,000 | 5,020 | 4,970 | 4,975 | -65 | -1.3% | 2,300 |
| 2022/06/14 | 4,995 | 5,040 | 4,925 | 5,040 | +20 | +0.4% | 3,900 |
| 2022/06/13 | 4,970 | 5,020 | 4,925 | 5,020 | -10 | -0.2% | 6,900 |
| 2022/06/10 | 5,060 | 5,090 | 5,000 | 5,030 | -130 | -2.5% | 5,500 |
| 2022/06/09 | 5,030 | 5,160 | 5,030 | 5,160 | +110 | +2.2% | 1,900 |
| 2022/06/08 | 5,040 | 5,070 | 5,030 | 5,050 | ±0 | ±0% | 2,100 |
| 2022/06/07 | 5,020 | 5,070 | 5,020 | 5,050 | -70 | -1.4% | 1,800 |
| 2022/06/06 | 5,040 | 5,120 | 5,040 | 5,120 | -10 | -0.2% | 1,000 |
651～
700
件表示中 / 1293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 | 320,000円 | +13.2% | -5.7% | 2.50% | 9.59倍 | 2.00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 |
| ＧＭＯメディア | 431,000円 | +6.0% | +18.6% | 5.59% | 11.66倍 | 2.76倍 |
|
ＧＭＯ傘下、広告メディア運営。ＥＣメディアが利益柱。プログラミング教育関連なども展開 |
| メンタルヘルスＴ | 78,300円 | +40.0% | +999.9% | 0.00% | 14.00倍 | 7.41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 |
| エスユーエス | 87,700円 | +12.0% | +25.6% | 3.99% | 10.73倍 | 2.18倍 |
|
開発系技術者派遣・請負とＥＲＰ導入等のコンサルが２本柱。ＸＲ、ＡＩ事業重視へ戦略シフト |
| ブッキングＲ | 131,400円 | +35.6% | +23.1% | 0.00% | 21.42倍 | 6.19倍 |
|
宿泊予約の「リゾートグランピングドットコム」運営。ペット宿泊可物件に特化の「いぬやど」も |
市場注目の銘柄
チャート関連のコラム
