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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,810 | 3,850 | 3,800 | 3,850 | -15 | -0.4% | 1,300 |
| 2024/09/06 | 3,905 | 3,905 | 3,865 | 3,865 | -40 | -1% | 600 |
| 2024/09/05 | 3,940 | 3,940 | 3,905 | 3,905 | +10 | +0.3% | 300 |
| 2024/09/04 | 3,950 | 3,950 | 3,895 | 3,895 | -85 | -2.1% | 1,100 |
| 2024/09/03 | 3,950 | 4,000 | 3,950 | 3,980 | +40 | +1% | 900 |
| 2024/09/02 | 3,990 | 3,990 | 3,940 | 3,940 | +30 | +0.8% | 1,200 |
| 2024/08/30 | 4,035 | 4,035 | 3,880 | 3,910 | -140 | -3.5% | 2,300 |
| 2024/08/29 | 4,105 | 4,105 | 4,030 | 4,050 | -55 | -1.3% | 2,400 |
| 2024/08/28 | 4,150 | 4,190 | 4,105 | 4,105 | -95 | -2.3% | 2,700 |
| 2024/08/27 | 4,170 | 4,285 | 4,160 | 4,200 | +50 | +1.2% | 2,700 |
| 2024/08/26 | 4,300 | 4,300 | 4,150 | 4,150 | -145 | -3.4% | 600 |
| 2024/08/23 | 4,220 | 4,295 | 4,200 | 4,295 | +75 | +1.8% | 700 |
| 2024/08/22 | 4,160 | 4,310 | 4,160 | 4,220 | +120 | +2.9% | 2,000 |
| 2024/08/21 | 4,115 | 4,115 | 4,010 | 4,100 | -75 | -1.8% | 2,900 |
| 2024/08/20 | 4,220 | 4,235 | 4,175 | 4,175 | -45 | -1.1% | 900 |
| 2024/08/19 | 4,070 | 4,315 | 4,070 | 4,220 | +195 | +4.8% | 7,100 |
| 2024/08/16 | 3,895 | 4,070 | 3,875 | 4,025 | +185 | +4.8% | 5,900 |
| 2024/08/15 | 3,695 | 3,885 | 3,635 | 3,840 | +110 | +2.9% | 4,400 |
| 2024/08/14 | 3,800 | 3,815 | 3,500 | 3,730 | ±0 | ±0% | 19,300 |
| 2024/08/13 | 3,730 | 3,730 | 3,730 | 3,730 | +700 | +23.1% | 2,900 |
| 2024/08/09 | 3,040 | 3,100 | 3,030 | 3,030 | +40 | +1.3% | 1,500 |
| 2024/08/08 | 2,918 | 3,010 | 2,904 | 2,990 | +10 | +0.3% | 800 |
| 2024/08/07 | 2,901 | 3,010 | 2,900 | 2,980 | +62 | +2.1% | 2,500 |
| 2024/08/06 | 2,900 | 2,920 | 2,900 | 2,918 | +53 | +1.8% | 2,600 |
| 2024/08/05 | 2,990 | 3,140 | 2,755 | 2,865 | -255 | -8.2% | 6,800 |
| 2024/08/02 | 3,405 | 3,405 | 3,120 | 3,120 | -325 | -9.4% | 10,200 |
| 2024/08/01 | 3,545 | 3,545 | 3,435 | 3,445 | -105 | -3% | 900 |
| 2024/07/31 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 300 |
| 2024/07/30 | 3,525 | 3,555 | 3,520 | 3,555 | +30 | +0.9% | 300 |
| 2024/07/29 | 3,590 | 3,590 | 3,520 | 3,525 | ±0 | ±0% | 800 |
| 2024/07/26 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2024/07/25 | 3,500 | 3,570 | 3,450 | 3,525 | -10 | -0.3% | 2,700 |
| 2024/07/24 | 3,540 | 3,550 | 3,535 | 3,535 | ±0 | ±0% | 300 |
| 2024/07/23 | 3,570 | 3,570 | 3,535 | 3,535 | -30 | -0.8% | 900 |
| 2024/07/22 | 3,570 | 3,570 | 3,565 | 3,565 | +40 | +1.1% | 1,000 |
| 2024/07/19 | 3,520 | 3,525 | 3,510 | 3,525 | +5 | +0.1% | 600 |
| 2024/07/18 | 3,490 | 3,545 | 3,490 | 3,520 | +40 | +1.1% | 500 |
| 2024/07/17 | 3,500 | 3,550 | 3,480 | 3,480 | -20 | -0.6% | 1,300 |
| 2024/07/16 | 3,500 | 3,500 | 3,500 | 3,500 | -60 | -1.7% | 300 |
| 2024/07/12 | 3,500 | 3,560 | 3,500 | 3,560 | +65 | +1.9% | 400 |
| 2024/07/11 | 3,450 | 3,520 | 3,450 | 3,495 | +15 | +0.4% | 1,300 |
| 2024/07/10 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2024/07/09 | 3,535 | 3,550 | 3,480 | 3,480 | -55 | -1.6% | 400 |
| 2024/07/08 | 3,525 | 3,540 | 3,505 | 3,535 | +15 | +0.4% | 1,600 |
| 2024/07/05 | 3,515 | 3,520 | 3,515 | 3,520 | +5 | +0.1% | 300 |
| 2024/07/04 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2024/07/03 | 3,530 | 3,530 | 3,460 | 3,515 | -15 | -0.4% | 300 |
| 2024/07/02 | 3,505 | 3,535 | 3,505 | 3,530 | +25 | +0.7% | 2,200 |
| 2024/07/01 | 3,510 | 3,510 | 3,505 | 3,505 | +35 | +1% | 500 |
| 2024/06/28 | 3,455 | 3,500 | 3,455 | 3,470 | -30 | -0.9% | 300 |
51～
100
件表示中 / 1201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 | 357,000円 | +9.1% | -17.5% | 2.24% | 12.21倍 | 2.23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 |
| 神戸天然 | 111,500円 | -1.7% | -34.1% | 2.96% | 8.98倍 | 0.66倍 |
|
有機化合物の受託研究・開発・量産を手がける。機能材料、医薬、バイオの３本柱。大手向け多い |
| ウエスコＨＤ | 60,100円 | +1.9% | -8.3% | 3.66% | 12.63倍 | 0.53倍 |
|
西日本地盤の総合建設コンサル。測量・地質調査。スポーツ施設、水族館運営も。１４年持株会社化 |
| リニカル | 34,600円 | -6.8% | -67.3% | 4.62% | 52.11倍 | 1.06倍 |
|
新薬の治験支援（ＣＲＯ）専業。がん、中枢神経、免疫系から再生医療等展開。市販後調査強化 |
| サニーサイド | 55,700円 | +3.3% | +10.6% | 3.95% | 8.66倍 | 2.09倍 |
|
企業ＰＲや販促支援（ＳＰ）主力。スポーツビジネスにも強み。人気朝食レストラン「ビルズ」展開 |
市場注目の銘柄
チャート関連のコラム
