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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 2,983 | 2,997 | 2,968 | 2,981 | -2 | -0.1% | 1,200 |
| 2025/06/06 | 3,005 | 3,025 | 2,981 | 2,983 | -52 | -1.7% | 1,700 |
| 2025/06/05 | 2,973 | 3,035 | 2,971 | 3,035 | +35 | +1.2% | 2,300 |
| 2025/06/04 | 3,120 | 3,120 | 2,922 | 3,000 | -95 | -3.1% | 10,300 |
| 2025/06/03 | 3,115 | 3,120 | 3,040 | 3,095 | -35 | -1.1% | 5,500 |
| 2025/06/02 | 2,965 | 3,195 | 2,948 | 3,130 | +215 | +7.4% | 26,600 |
| 2025/05/30 | 2,881 | 2,928 | 2,881 | 2,915 | +34 | +1.2% | 1,300 |
| 2025/05/29 | 2,900 | 2,934 | 2,881 | 2,881 | -24 | -0.8% | 6,200 |
| 2025/05/28 | 2,914 | 2,930 | 2,900 | 2,905 | -1 | ±0% | 7,100 |
| 2025/05/27 | 2,882 | 2,908 | 2,882 | 2,906 | +24 | +0.8% | 2,800 |
| 2025/05/26 | 2,863 | 2,897 | 2,860 | 2,882 | +2 | +0.1% | 5,800 |
| 2025/05/23 | 2,878 | 2,887 | 2,863 | 2,880 | -20 | -0.7% | 3,500 |
| 2025/05/22 | 2,897 | 2,900 | 2,865 | 2,900 | +37 | +1.3% | 5,500 |
| 2025/05/21 | 2,883 | 2,900 | 2,863 | 2,863 | -19 | -0.7% | 2,600 |
| 2025/05/20 | 2,894 | 2,898 | 2,876 | 2,882 | -13 | -0.4% | 7,200 |
| 2025/05/19 | 2,880 | 2,904 | 2,852 | 2,895 | -11 | -0.4% | 24,000 |
| 2025/05/16 | 2,922 | 2,922 | 2,872 | 2,906 | -16 | -0.5% | 12,800 |
| 2025/05/15 | 2,930 | 2,965 | 2,883 | 2,922 | -548 | -15.8% | 57,800 |
| 2025/05/14 | 3,445 | 3,550 | 3,445 | 3,470 | +5 | +0.1% | 1,800 |
| 2025/05/13 | 3,450 | 3,470 | 3,450 | 3,465 | +15 | +0.4% | 600 |
| 2025/05/12 | 3,440 | 3,505 | 3,440 | 3,450 | +10 | +0.3% | 400 |
| 2025/05/09 | 3,435 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 1,200 |
| 2025/05/08 | 3,420 | 3,420 | 3,365 | 3,410 | -5 | -0.1% | 1,400 |
| 2025/05/07 | 3,360 | 3,470 | 3,360 | 3,415 | - | - | 2,000 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 3,460 | 3,460 | 3,420 | 3,420 | ±0 | ±0% | 700 |
| 2025/04/30 | 3,420 | 3,420 | 3,420 | 3,420 | -45 | -1.3% | 100 |
| 2025/04/28 | 3,420 | 3,465 | 3,390 | 3,465 | +115 | +3.4% | 1,400 |
| 2025/04/25 | 3,345 | 3,570 | 3,340 | 3,350 | -20 | -0.6% | 5,900 |
| 2025/04/24 | 3,370 | 3,370 | 3,370 | 3,370 | -15 | -0.4% | 200 |
| 2025/04/23 | 3,350 | 3,385 | 3,350 | 3,385 | +55 | +1.7% | 600 |
| 2025/04/22 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 300 |
| 2025/04/21 | 3,325 | 3,345 | 3,325 | 3,330 | +25 | +0.8% | 400 |
| 2025/04/18 | 3,285 | 3,305 | 3,270 | 3,305 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,260 | 3,260 | 3,260 | 3,260 | +45 | +1.4% | 100 |
| 2025/04/15 | 3,200 | 3,265 | 3,200 | 3,215 | -55 | -1.7% | 300 |
| 2025/04/14 | 3,200 | 3,270 | 3,160 | 3,270 | +45 | +1.4% | 700 |
| 2025/04/11 | 3,140 | 3,225 | 3,140 | 3,225 | +15 | +0.5% | 300 |
| 2025/04/10 | 3,215 | 3,215 | 3,210 | 3,210 | +165 | +5.4% | 400 |
| 2025/04/09 | 2,950 | 3,045 | 2,906 | 3,045 | +35 | +1.2% | 4,500 |
| 2025/04/08 | 3,020 | 3,100 | 3,000 | 3,010 | +10 | +0.3% | 8,500 |
| 2025/04/07 | 3,000 | 3,100 | 3,000 | 3,000 | -330 | -9.9% | 5,800 |
| 2025/04/04 | 3,410 | 3,480 | 3,325 | 3,330 | -160 | -4.6% | 3,700 |
| 2025/04/03 | 3,520 | 3,525 | 3,450 | 3,490 | -50 | -1.4% | 2,000 |
| 2025/04/02 | 3,525 | 3,540 | 3,520 | 3,540 | -35 | -1% | 400 |
| 2025/04/01 | 3,585 | 3,585 | 3,515 | 3,575 | +60 | +1.7% | 600 |
| 2025/03/31 | 3,550 | 3,550 | 3,460 | 3,515 | -15 | -0.4% | 2,600 |
| 2025/03/28 | 3,600 | 3,600 | 3,510 | 3,530 | - | - | 900 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 1381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 | 284,100円 | -4.9% | -15.0% | 3.34% | 9.11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 | 206,600円 | +1.7% | +1.7% | 3.63% | 11.01倍 | 1.03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 |
| エレコミ | 680,000円 | +15.2% | +11.1% | 0.00% | 42.36倍 | 19.67倍 |
|
独立系のエレベーターメンテナンス専業。全国に営業拠点。地震災害への迅速対応でＩＴ活用 |
| ＳＭＮ | 45,600円 | +3.1% | +124.2% | 0.00% | 20.85倍 | 1.68倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテクが柱。デジタル販促内製化支援を育成 |
| ピアズ | 67,000円 | +9.5% | +19.5% | 2.24% | 17.60倍 | 2.27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
