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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,420 | 3,515 | 3,420 | 3,500 | +110 | +3.2% | 1,800 |
| 2024/06/26 | 3,360 | 3,390 | 3,360 | 3,390 | +50 | +1.5% | 1,200 |
| 2024/06/25 | 3,320 | 3,340 | 3,320 | 3,340 | -10 | -0.3% | 900 |
| 2024/06/24 | 3,355 | 3,355 | 3,315 | 3,350 | - | - | 900 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 3,365 | 3,365 | 3,300 | 3,300 | - | - | 1,200 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 3,370 | 3,370 | 3,325 | 3,360 | -10 | -0.3% | 1,000 |
| 2024/06/17 | 3,340 | 3,370 | 3,340 | 3,370 | +30 | +0.9% | 300 |
| 2024/06/14 | 3,270 | 3,340 | 3,270 | 3,340 | -65 | -1.9% | 1,000 |
| 2024/06/13 | 3,360 | 3,405 | 3,325 | 3,405 | -10 | -0.3% | 800 |
| 2024/06/12 | 3,415 | 3,415 | 3,415 | 3,415 | +65 | +1.9% | 500 |
| 2024/06/11 | 3,350 | 3,350 | 3,350 | 3,350 | -70 | -2% | 100 |
| 2024/06/10 | 3,445 | 3,445 | 3,400 | 3,420 | -25 | -0.7% | 700 |
| 2024/06/07 | 3,445 | 3,445 | 3,445 | 3,445 | +30 | +0.9% | 100 |
| 2024/06/06 | 3,335 | 3,420 | 3,335 | 3,415 | +100 | +3% | 1,500 |
| 2024/06/05 | 3,275 | 3,350 | 3,275 | 3,315 | -30 | -0.9% | 800 |
| 2024/06/04 | 3,295 | 3,345 | 3,295 | 3,345 | +80 | +2.5% | 500 |
| 2024/06/03 | 3,230 | 3,265 | 3,230 | 3,265 | +55 | +1.7% | 800 |
| 2024/05/31 | 3,285 | 3,310 | 3,175 | 3,210 | -35 | -1.1% | 2,500 |
| 2024/05/30 | 3,250 | 3,250 | 3,175 | 3,245 | -25 | -0.8% | 1,600 |
| 2024/05/29 | 3,260 | 3,295 | 3,225 | 3,270 | -40 | -1.2% | 1,800 |
| 2024/05/28 | 3,205 | 3,350 | 3,205 | 3,310 | +115 | +3.6% | 4,500 |
| 2024/05/27 | 3,130 | 3,195 | 3,130 | 3,195 | +65 | +2.1% | 3,600 |
| 2024/05/24 | 3,240 | 3,240 | 3,130 | 3,130 | -85 | -2.6% | 5,300 |
| 2024/05/23 | 3,420 | 3,420 | 3,100 | 3,215 | -275 | -7.9% | 19,600 |
| 2024/05/22 | 3,600 | 3,600 | 3,465 | 3,490 | -110 | -3.1% | 4,200 |
| 2024/05/21 | 3,670 | 3,670 | 3,560 | 3,600 | -110 | -3% | 5,400 |
| 2024/05/20 | 3,780 | 3,780 | 3,645 | 3,710 | -75 | -2% | 4,100 |
| 2024/05/17 | 3,915 | 3,915 | 3,775 | 3,785 | -130 | -3.3% | 4,300 |
| 2024/05/16 | 4,000 | 4,000 | 3,830 | 3,915 | -115 | -2.9% | 4,300 |
| 2024/05/15 | 4,085 | 4,105 | 3,815 | 4,030 | -475 | -10.5% | 12,000 |
| 2024/05/14 | 4,505 | 4,505 | 4,505 | 4,505 | ±0 | ±0% | 400 |
| 2024/05/13 | 4,505 | 4,505 | 4,505 | 4,505 | -55 | -1.2% | 100 |
| 2024/05/10 | 4,550 | 4,560 | 4,550 | 4,560 | +10 | +0.2% | 600 |
| 2024/05/09 | 4,550 | 4,550 | 4,545 | 4,550 | - | - | 300 |
| 2024/05/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/05/07 | 4,515 | 4,550 | 4,500 | 4,550 | +50 | +1.1% | 900 |
| 2024/05/02 | 4,500 | 4,500 | 4,500 | 4,500 | -25 | -0.6% | 200 |
| 2024/05/01 | 4,500 | 4,525 | 4,500 | 4,525 | +25 | +0.6% | 300 |
| 2024/04/30 | 4,500 | 4,580 | 4,500 | 4,500 | -15 | -0.3% | 1,200 |
| 2024/04/26 | 4,535 | 4,535 | 4,515 | 4,515 | ±0 | ±0% | 400 |
| 2024/04/25 | 4,520 | 4,520 | 4,515 | 4,515 | -10 | -0.2% | 600 |
| 2024/04/24 | 4,545 | 4,615 | 4,525 | 4,525 | -55 | -1.2% | 1,400 |
| 2024/04/23 | 4,580 | 4,580 | 4,580 | 4,580 | -5 | -0.1% | 100 |
| 2024/04/22 | 4,585 | 4,585 | 4,525 | 4,585 | +35 | +0.8% | 300 |
| 2024/04/19 | 4,525 | 4,550 | 4,525 | 4,550 | - | - | 600 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 4,530 | 4,530 | 4,525 | 4,525 | -20 | -0.4% | 300 |
| 2024/04/16 | 4,545 | 4,545 | 4,545 | 4,545 | -55 | -1.2% | 200 |
101～
150
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
