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 |
|---|---|---|---|---|---|---|---|
| 2022/10/13 | 4,200 | 4,200 | 4,165 | 4,165 | -60 | -1.4% | 800 |
| 2022/10/12 | 4,190 | 4,225 | 4,170 | 4,225 | +45 | +1.1% | 2,800 |
| 2022/10/11 | 4,200 | 4,220 | 4,180 | 4,180 | -15 | -0.4% | 2,800 |
| 2022/10/07 | 4,210 | 4,230 | 4,195 | 4,195 | -50 | -1.2% | 1,800 |
| 2022/10/06 | 4,210 | 4,245 | 4,210 | 4,245 | +35 | +0.8% | 900 |
| 2022/10/05 | 4,195 | 4,260 | 4,195 | 4,210 | +90 | +2.2% | 4,600 |
| 2022/10/04 | 4,195 | 4,245 | 4,100 | 4,120 | -100 | -2.4% | 6,900 |
| 2022/10/03 | 4,265 | 4,265 | 4,150 | 4,220 | ±0 | ±0% | 900 |
| 2022/09/30 | 4,230 | 4,250 | 4,150 | 4,220 | -80 | -1.9% | 3,400 |
| 2022/09/29 | 4,305 | 4,345 | 4,300 | 4,300 | +45 | +1.1% | 600 |
| 2022/09/28 | 4,435 | 4,435 | 4,255 | 4,255 | -145 | -3.3% | 2,000 |
| 2022/09/27 | 4,445 | 4,450 | 4,365 | 4,400 | -25 | -0.6% | 5,900 |
| 2022/09/26 | 4,440 | 4,480 | 4,360 | 4,425 | -20 | -0.4% | 6,600 |
| 2022/09/22 | 4,450 | 4,455 | 4,430 | 4,445 | -25 | -0.6% | 1,300 |
| 2022/09/21 | 4,470 | 4,495 | 4,455 | 4,470 | +20 | +0.4% | 6,800 |
| 2022/09/20 | 4,465 | 4,475 | 4,450 | 4,450 | -50 | -1.1% | 4,400 |
| 2022/09/16 | 4,590 | 4,590 | 4,465 | 4,500 | -20 | -0.4% | 3,600 |
| 2022/09/15 | 4,490 | 4,520 | 4,480 | 4,520 | -30 | -0.7% | 1,100 |
| 2022/09/14 | 4,415 | 4,555 | 4,415 | 4,550 | -5 | -0.1% | 2,900 |
| 2022/09/13 | 4,380 | 4,655 | 4,380 | 4,555 | +105 | +2.4% | 5,200 |
| 2022/09/12 | 4,300 | 4,490 | 4,295 | 4,450 | +150 | +3.5% | 10,100 |
| 2022/09/09 | 4,355 | 4,355 | 4,300 | 4,300 | +15 | +0.4% | 2,200 |
| 2022/09/08 | 4,270 | 4,315 | 4,270 | 4,285 | +15 | +0.4% | 1,500 |
| 2022/09/07 | 4,270 | 4,270 | 4,235 | 4,270 | -25 | -0.6% | 600 |
| 2022/09/06 | 4,345 | 4,345 | 4,260 | 4,295 | -30 | -0.7% | 1,600 |
| 2022/09/05 | 4,320 | 4,340 | 4,320 | 4,325 | -35 | -0.8% | 500 |
| 2022/09/02 | 4,385 | 4,385 | 4,335 | 4,360 | -20 | -0.5% | 1,000 |
| 2022/09/01 | 4,375 | 4,380 | 4,320 | 4,380 | +5 | +0.1% | 1,500 |
| 2022/08/31 | 4,270 | 4,375 | 4,270 | 4,375 | +45 | +1% | 2,800 |
| 2022/08/30 | 4,245 | 4,330 | 4,245 | 4,330 | +105 | +2.5% | 2,800 |
| 2022/08/29 | 4,175 | 4,270 | 4,175 | 4,225 | -20 | -0.5% | 2,300 |
| 2022/08/26 | 4,215 | 4,245 | 4,215 | 4,245 | +30 | +0.7% | 1,400 |
| 2022/08/25 | 4,200 | 4,270 | 4,185 | 4,215 | -55 | -1.3% | 3,300 |
| 2022/08/24 | 4,185 | 4,290 | 4,175 | 4,270 | +65 | +1.5% | 6,300 |
| 2022/08/23 | 4,180 | 4,240 | 4,150 | 4,205 | -15 | -0.4% | 2,000 |
| 2022/08/22 | 4,260 | 4,260 | 4,200 | 4,220 | -40 | -0.9% | 1,700 |
| 2022/08/19 | 4,275 | 4,275 | 4,240 | 4,260 | -15 | -0.4% | 2,100 |
| 2022/08/18 | 4,255 | 4,275 | 4,205 | 4,275 | +15 | +0.4% | 4,600 |
| 2022/08/17 | 4,300 | 4,395 | 4,260 | 4,260 | -40 | -0.9% | 7,900 |
| 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 |
701～
750
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
