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 |
|---|---|---|---|---|---|---|---|
| 2022/03/14 | 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 |
| 2022/01/17 | 5,230 | 5,230 | 4,990 | 5,010 | -130 | -2.5% | 7,100 |
| 2022/01/14 | 5,140 | 5,200 | 4,980 | 5,140 | -150 | -2.8% | 17,400 |
| 2022/01/13 | 5,440 | 5,460 | 5,290 | 5,290 | -160 | -2.9% | 3,500 |
| 2022/01/12 | 5,470 | 5,550 | 5,250 | 5,450 | +150 | +2.8% | 9,600 |
| 2022/01/11 | 5,140 | 5,470 | 5,110 | 5,300 | +60 | +1.1% | 8,400 |
| 2022/01/07 | 5,340 | 5,410 | 5,060 | 5,240 | -30 | -0.6% | 12,100 |
| 2022/01/06 | 5,450 | 5,540 | 5,260 | 5,270 | -380 | -6.7% | 22,400 |
| 2022/01/05 | 5,840 | 5,840 | 5,630 | 5,650 | -290 | -4.9% | 22,100 |
| 2022/01/04 | 5,940 | 5,940 | 5,800 | 5,940 | +20 | +0.3% | 9,100 |
| 2021/12/30 | 5,850 | 5,970 | 5,850 | 5,920 | +20 | +0.3% | 6,600 |
| 2021/12/29 | 6,050 | 6,050 | 5,870 | 5,900 | -120 | -2% | 4,600 |
| 2021/12/28 | 6,030 | 6,050 | 5,850 | 6,020 | +90 | +1.5% | 9,900 |
751～
800
件表示中 / 1289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 | 300,000円 | +13.2% | -5.7% | 2.67% | 8.98倍 | 1.88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 |
| ＡＩＡＩ | 110,800円 | +2.4% | -31.4% | 0.00% | 18.28倍 | 2.90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 |
| ＤＮＡチップ | 107,700円 | +124.5% | - | 0.00% | 112.07倍 | 10.40倍 |
|
肺がん治療薬選択用の遺伝子検査で成長。最新の遺伝子解析技術が特徴。三井化学がＴＯＢ |
| ＧＭＯメディア | 385,500円 | +6.0% | +18.6% | 6.25% | 10.43倍 | 2.47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 |
| エスユーエス | 78,000円 | +12.0% | +25.6% | 4.49% | 9.54倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
