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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 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 |
| 2022/06/03 | 5,100 | 5,130 | 5,100 | 5,130 | -10 | -0.2% | 1,600 |
| 2022/06/02 | 5,100 | 5,140 | 5,100 | 5,140 | ±0 | ±0% | 1,700 |
| 2022/06/01 | 5,170 | 5,170 | 5,100 | 5,140 | +20 | +0.4% | 2,200 |
| 2022/05/31 | 5,190 | 5,190 | 5,000 | 5,120 | -70 | -1.3% | 1,800 |
| 2022/05/30 | 5,170 | 5,190 | 5,070 | 5,190 | +120 | +2.4% | 2,700 |
| 2022/05/27 | 5,200 | 5,220 | 5,050 | 5,070 | -140 | -2.7% | 4,100 |
| 2022/05/26 | 4,990 | 5,240 | 4,985 | 5,210 | +235 | +4.7% | 6,200 |
| 2022/05/25 | 4,990 | 4,990 | 4,840 | 4,975 | +25 | +0.5% | 4,300 |
| 2022/05/24 | 4,900 | 4,965 | 4,780 | 4,950 | +55 | +1.1% | 7,000 |
| 2022/05/23 | 4,860 | 4,935 | 4,810 | 4,895 | +55 | +1.1% | 4,800 |
| 2022/05/20 | 4,705 | 4,845 | 4,705 | 4,840 | +115 | +2.4% | 2,400 |
751～
800
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
