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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 4,190 | 4,210 | 4,105 | 4,140 | -20 | -0.5% | 7,200 |
| 2021/08/17 | 4,225 | 4,225 | 4,135 | 4,160 | ±0 | ±0% | 7,500 |
| 2021/08/16 | 4,215 | 4,285 | 4,100 | 4,160 | -50 | -1.2% | 7,500 |
| 2021/08/13 | 4,100 | 4,335 | 4,100 | 4,210 | +130 | +3.2% | 6,400 |
| 2021/08/12 | 4,290 | 4,290 | 4,015 | 4,080 | -210 | -4.9% | 15,700 |
| 2021/08/11 | 4,400 | 4,400 | 4,220 | 4,290 | -50 | -1.2% | 17,600 |
| 2021/08/10 | 4,175 | 4,340 | 4,055 | 4,340 | +515 | +13.5% | 57,800 |
| 2021/08/06 | 3,820 | 3,860 | 3,820 | 3,825 | +15 | +0.4% | 3,900 |
| 2021/08/05 | 3,810 | 3,825 | 3,805 | 3,810 | ±0 | ±0% | 1,300 |
| 2021/08/04 | 3,790 | 3,840 | 3,790 | 3,810 | +30 | +0.8% | 2,200 |
| 2021/08/03 | 3,845 | 3,845 | 3,780 | 3,780 | -20 | -0.5% | 3,200 |
| 2021/08/02 | 3,780 | 3,830 | 3,770 | 3,800 | +25 | +0.7% | 2,100 |
| 2021/07/30 | 3,770 | 3,775 | 3,720 | 3,775 | +5 | +0.1% | 1,300 |
| 2021/07/29 | 3,685 | 3,775 | 3,680 | 3,770 | +90 | +2.4% | 2,000 |
| 2021/07/28 | 3,745 | 3,760 | 3,680 | 3,680 | -70 | -1.9% | 6,000 |
| 2021/07/27 | 3,750 | 3,790 | 3,725 | 3,750 | ±0 | ±0% | 2,800 |
| 2021/07/26 | 3,750 | 3,800 | 3,750 | 3,750 | +5 | +0.1% | 1,700 |
| 2021/07/21 | 3,735 | 3,835 | 3,735 | 3,745 | -5 | -0.1% | 2,000 |
| 2021/07/20 | 3,725 | 3,785 | 3,720 | 3,750 | +25 | +0.7% | 3,500 |
| 2021/07/19 | 3,775 | 3,795 | 3,720 | 3,725 | -85 | -2.2% | 4,000 |
| 2021/07/16 | 3,800 | 3,890 | 3,770 | 3,810 | +10 | +0.3% | 5,800 |
| 2021/07/15 | 3,885 | 3,885 | 3,760 | 3,800 | -120 | -3.1% | 10,300 |
| 2021/07/14 | 4,020 | 4,020 | 3,920 | 3,920 | -120 | -3% | 5,800 |
| 2021/07/13 | 4,110 | 4,110 | 4,030 | 4,040 | -35 | -0.9% | 4,100 |
| 2021/07/12 | 4,170 | 4,180 | 4,065 | 4,075 | -75 | -1.8% | 7,000 |
| 2021/07/09 | 3,975 | 4,150 | 3,945 | 4,150 | +70 | +1.7% | 12,900 |
| 2021/07/08 | 3,850 | 4,080 | 3,840 | 4,080 | +235 | +6.1% | 15,000 |
| 2021/07/07 | 3,770 | 3,845 | 3,770 | 3,845 | +65 | +1.7% | 4,200 |
| 2021/07/06 | 3,795 | 3,805 | 3,765 | 3,780 | -15 | -0.4% | 2,800 |
| 2021/07/05 | 3,745 | 3,800 | 3,740 | 3,795 | +50 | +1.3% | 3,900 |
| 2021/07/02 | 3,750 | 3,785 | 3,735 | 3,745 | -40 | -1.1% | 2,000 |
| 2021/07/01 | 3,800 | 3,800 | 3,755 | 3,785 | -10 | -0.3% | 2,000 |
| 2021/06/30 | 3,790 | 3,815 | 3,790 | 3,795 | -15 | -0.4% | 2,900 |
| 2021/06/29 | 3,800 | 3,825 | 3,780 | 3,810 | -10 | -0.3% | 1,700 |
| 2021/06/28 | 3,820 | 3,820 | 3,800 | 3,820 | +10 | +0.3% | 1,600 |
| 2021/06/25 | 3,835 | 3,845 | 3,795 | 3,810 | +5 | +0.1% | 2,600 |
| 2021/06/24 | 3,745 | 3,820 | 3,745 | 3,805 | +60 | +1.6% | 3,500 |
| 2021/06/23 | 3,750 | 3,780 | 3,730 | 3,745 | -10 | -0.3% | 4,000 |
| 2021/06/22 | 3,735 | 3,770 | 3,735 | 3,755 | +25 | +0.7% | 1,000 |
| 2021/06/21 | 3,750 | 3,820 | 3,710 | 3,730 | -10 | -0.3% | 14,000 |
| 2021/06/18 | 3,755 | 3,780 | 3,720 | 3,740 | -65 | -1.7% | 4,100 |
| 2021/06/17 | 3,765 | 3,805 | 3,720 | 3,805 | -20 | -0.5% | 5,400 |
| 2021/06/16 | 3,840 | 3,840 | 3,760 | 3,825 | ±0 | ±0% | 4,600 |
| 2021/06/15 | 3,800 | 3,845 | 3,765 | 3,825 | +55 | +1.5% | 11,000 |
| 2021/06/14 | 3,780 | 3,850 | 3,745 | 3,770 | -30 | -0.8% | 6,100 |
| 2021/06/11 | 3,905 | 3,905 | 3,770 | 3,800 | -35 | -0.9% | 7,600 |
| 2021/06/10 | 3,795 | 3,900 | 3,760 | 3,835 | +135 | +3.6% | 9,900 |
| 2021/06/09 | 3,705 | 3,775 | 3,630 | 3,700 | +55 | +1.5% | 8,900 |
| 2021/06/08 | 3,570 | 3,690 | 3,560 | 3,645 | +110 | +3.1% | 6,900 |
| 2021/06/07 | 3,460 | 3,565 | 3,460 | 3,535 | +80 | +2.3% | 4,100 |
951～
1000
件表示中 / 1350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 | 292,100円 | -4.9% | -15.0% | 3.25% | 9.37倍 | 1.64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 |
| オーケストラＨＤ | 70,500円 | +17.6% | +14.9% | 1.70% | 17.03倍 | 1.20倍 |
|
企業向けデジタルマーケティングが柱。ＤＸ事業のクラウド子会社が上場。Ｍ＆Ａに積極姿勢 |
| プロジェクＨ | 120,000円 | +2.3% | - | 0.00% | - | 2.86倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| メタリアル | 64,500円 | +39.6% | +305.4% | 0.00% | 24.90倍 | 3.59倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
| エプコ | 73,400円 | +16.5% | +20.4% | 4.36% | 13.36倍 | 1.41倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
市場注目の銘柄
チャート関連のコラム
