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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 4,655 | 4,775 | 4,655 | 4,700 | -10 | -0.2% | 600 |
| 2024/03/01 | 4,800 | 4,800 | 4,640 | 4,710 | -80 | -1.7% | 1,700 |
| 2024/02/29 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2% | 900 |
| 2024/02/28 | 4,830 | 4,830 | 4,800 | 4,800 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 4,845 | 4,925 | 4,840 | 4,900 | +55 | +1.1% | 1,300 |
| 2024/02/22 | 4,845 | 4,845 | 4,845 | 4,845 | +15 | +0.3% | 200 |
| 2024/02/21 | 4,820 | 4,845 | 4,755 | 4,830 | +80 | +1.7% | 1,600 |
| 2024/02/20 | 4,640 | 4,750 | 4,640 | 4,750 | +120 | +2.6% | 1,500 |
| 2024/02/19 | 4,555 | 4,630 | 4,550 | 4,630 | +70 | +1.5% | 900 |
| 2024/02/16 | 4,585 | 4,585 | 4,560 | 4,560 | -25 | -0.5% | 1,400 |
| 2024/02/15 | 4,520 | 4,645 | 4,520 | 4,585 | +95 | +2.1% | 3,200 |
| 2024/02/14 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4% | 2,100 |
| 2024/02/13 | 4,625 | 4,625 | 4,500 | 4,555 | -100 | -2.1% | 3,600 |
| 2024/02/09 | 4,600 | 4,655 | 4,600 | 4,655 | +40 | +0.9% | 2,000 |
| 2024/02/08 | 4,610 | 4,615 | 4,610 | 4,615 | ±0 | ±0% | 200 |
| 2024/02/07 | 4,610 | 4,615 | 4,610 | 4,615 | -30 | -0.6% | 200 |
| 2024/02/06 | 4,605 | 4,645 | 4,605 | 4,645 | ±0 | ±0% | 300 |
| 2024/02/05 | 4,660 | 4,670 | 4,640 | 4,645 | +10 | +0.2% | 600 |
| 2024/02/02 | 4,635 | 4,635 | 4,635 | 4,635 | +60 | +1.3% | 100 |
| 2024/02/01 | 4,620 | 4,620 | 4,575 | 4,575 | -25 | -0.5% | 700 |
| 2024/01/31 | 4,610 | 4,640 | 4,600 | 4,600 | -40 | -0.9% | 1,000 |
| 2024/01/30 | 4,610 | 4,640 | 4,590 | 4,640 | +20 | +0.4% | 1,100 |
| 2024/01/29 | 4,625 | 4,635 | 4,620 | 4,620 | - | - | 1,100 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 4,650 | 4,650 | 4,625 | 4,625 | -25 | -0.5% | 400 |
| 2024/01/24 | 4,650 | 4,650 | 4,620 | 4,650 | +20 | +0.4% | 400 |
| 2024/01/23 | 4,635 | 4,700 | 4,630 | 4,630 | ±0 | ±0% | 700 |
| 2024/01/22 | 4,635 | 4,640 | 4,630 | 4,630 | +15 | +0.3% | 700 |
| 2024/01/19 | 4,615 | 4,615 | 4,615 | 4,615 | -5 | -0.1% | 200 |
| 2024/01/18 | 4,625 | 4,630 | 4,620 | 4,620 | -5 | -0.1% | 400 |
| 2024/01/17 | 4,625 | 4,625 | 4,625 | 4,625 | -20 | -0.4% | 200 |
| 2024/01/16 | 4,620 | 4,645 | 4,620 | 4,645 | +20 | +0.4% | 200 |
| 2024/01/15 | 4,615 | 4,660 | 4,615 | 4,625 | ±0 | ±0% | 1,000 |
| 2024/01/12 | 4,630 | 4,630 | 4,625 | 4,625 | -5 | -0.1% | 300 |
| 2024/01/11 | 4,735 | 4,735 | 4,630 | 4,630 | -35 | -0.8% | 2,800 |
| 2024/01/10 | 4,670 | 4,675 | 4,665 | 4,665 | ±0 | ±0% | 1,300 |
| 2024/01/09 | 4,665 | 4,665 | 4,665 | 4,665 | ±0 | ±0% | 700 |
| 2024/01/05 | 4,665 | 4,665 | 4,665 | 4,665 | -10 | -0.2% | 300 |
| 2024/01/04 | 4,785 | 4,785 | 4,665 | 4,675 | +30 | +0.6% | 800 |
| 2023/12/29 | 4,700 | 4,730 | 4,645 | 4,645 | -35 | -0.7% | 700 |
| 2023/12/28 | 4,630 | 4,680 | 4,630 | 4,680 | +50 | +1.1% | 1,100 |
| 2023/12/27 | 4,610 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 1,500 |
| 2023/12/26 | 4,560 | 4,610 | 4,560 | 4,610 | +30 | +0.7% | 900 |
| 2023/12/25 | 4,565 | 4,580 | 4,550 | 4,580 | +15 | +0.3% | 1,600 |
| 2023/12/22 | 4,580 | 4,580 | 4,540 | 4,565 | +35 | +0.8% | 1,200 |
| 2023/12/21 | 4,530 | 4,565 | 4,530 | 4,530 | -50 | -1.1% | 900 |
| 2023/12/20 | 4,530 | 4,585 | 4,530 | 4,580 | +30 | +0.7% | 2,000 |
| 2023/12/19 | 4,520 | 4,555 | 4,520 | 4,550 | +30 | +0.7% | 600 |
| 2023/12/18 | 4,555 | 4,555 | 4,520 | 4,520 | -35 | -0.8% | 1,400 |
51～
100
件表示中 / 1072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 | 378,500円 | +9.1% | -17.5% | 2.11% | 12.95倍 | 2.55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 |
| サイジニア | 72,000円 | -26.1% | +21.0% | 0.63% | 27.49倍 | 10.22倍 |
|
ＺＥＴＡを子会社化AI活用のＣＸ改善が柱に。リテールメディア広告も開始 |
| ブランジスタ | 63,300円 | +5.3% | +33.1% | 0.00% | 16.46倍 | 3.85倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の販促支援事業も |
| ウエスコＨＤ | 60,700円 | +2.2% | 0.0% | 3.29% | 12.73倍 | 0.56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 |
| テアトル | 112,700円 | - | - | - | - | 0.64倍 |
|
主力は賃貸、中古マンションのリノベーション販売等の不動産事業。映画配給・興行、飲食店も |
市場注目の銘柄
チャート関連のコラム
