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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | -5 | -0.1% | 200 |
| 2025/03/25 | 3,610 | 3,680 | 3,535 | 3,680 | +70 | +1.9% | 1,200 |
| 2025/03/24 | 3,610 | 3,610 | 3,600 | 3,610 | ±0 | ±0% | 500 |
| 2025/03/21 | 3,605 | 3,620 | 3,600 | 3,610 | +5 | +0.1% | 1,900 |
| 2025/03/19 | 3,610 | 3,620 | 3,605 | 3,605 | -15 | -0.4% | 500 |
| 2025/03/18 | 3,620 | 3,625 | 3,605 | 3,620 | ±0 | ±0% | 1,300 |
| 2025/03/17 | 3,625 | 3,625 | 3,610 | 3,620 | ±0 | ±0% | 300 |
| 2025/03/14 | 3,550 | 3,635 | 3,550 | 3,620 | +70 | +2% | 2,600 |
| 2025/03/13 | 3,550 | 3,570 | 3,525 | 3,550 | +5 | +0.1% | 1,300 |
| 2025/03/12 | 3,545 | 3,545 | 3,545 | 3,545 | +45 | +1.3% | 100 |
| 2025/03/11 | 3,525 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 500 |
| 2025/03/10 | 3,515 | 3,530 | 3,490 | 3,525 | +60 | +1.7% | 2,000 |
| 2025/03/07 | 3,450 | 3,465 | 3,450 | 3,465 | -50 | -1.4% | 200 |
| 2025/03/06 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 200 |
| 2025/03/05 | 3,510 | 3,510 | 3,450 | 3,500 | -10 | -0.3% | 400 |
| 2025/03/04 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2025/03/03 | 3,515 | 3,515 | 3,470 | 3,510 | ±0 | ±0% | 1,100 |
| 2025/02/28 | 3,500 | 3,510 | 3,430 | 3,510 | -15 | -0.4% | 900 |
| 2025/02/27 | 3,460 | 3,525 | 3,420 | 3,525 | +70 | +2% | 800 |
| 2025/02/26 | 3,495 | 3,495 | 3,455 | 3,455 | +30 | +0.9% | 400 |
| 2025/02/25 | 3,540 | 3,540 | 3,425 | 3,425 | -135 | -3.8% | 200 |
| 2025/02/21 | 3,550 | 3,560 | 3,540 | 3,560 | -20 | -0.6% | 1,500 |
| 2025/02/20 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 3,540 | 3,650 | 3,540 | 3,650 | +120 | +3.4% | 1,400 |
| 2025/02/17 | 3,475 | 3,530 | 3,440 | 3,530 | +45 | +1.3% | 2,700 |
| 2025/02/14 | 3,505 | 3,505 | 3,465 | 3,485 | -20 | -0.6% | 1,200 |
| 2025/02/13 | 3,520 | 3,545 | 3,480 | 3,505 | -15 | -0.4% | 1,800 |
| 2025/02/12 | 3,430 | 3,550 | 3,405 | 3,520 | +110 | +3.2% | 3,300 |
| 2025/02/10 | 3,405 | 3,415 | 3,360 | 3,410 | +20 | +0.6% | 17,500 |
| 2025/02/07 | 3,400 | 3,425 | 3,385 | 3,390 | +25 | +0.7% | 6,500 |
| 2025/02/06 | 3,390 | 3,410 | 3,365 | 3,365 | -20 | -0.6% | 3,400 |
| 2025/02/05 | 3,400 | 3,435 | 3,370 | 3,385 | -15 | -0.4% | 3,500 |
| 2025/02/04 | 3,400 | 3,420 | 3,370 | 3,400 | ±0 | ±0% | 4,700 |
| 2025/02/03 | 3,400 | 3,410 | 3,375 | 3,400 | - | - | 3,100 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/30 | 3,405 | 3,410 | 3,380 | 3,400 | -5 | -0.1% | 3,500 |
| 2025/01/29 | 3,400 | 3,405 | 3,400 | 3,405 | +20 | +0.6% | 300 |
| 2025/01/28 | 3,440 | 3,440 | 3,370 | 3,385 | -60 | -1.7% | 3,500 |
| 2025/01/27 | 3,450 | 3,450 | 3,395 | 3,445 | +45 | +1.3% | 1,000 |
| 2025/01/24 | 3,395 | 3,405 | 3,385 | 3,400 | +20 | +0.6% | 1,600 |
| 2025/01/23 | 3,400 | 3,400 | 3,380 | 3,380 | -50 | -1.5% | 500 |
| 2025/01/22 | 3,370 | 3,430 | 3,365 | 3,430 | +60 | +1.8% | 1,000 |
| 2025/01/21 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 100 |
| 2025/01/20 | 3,390 | 3,400 | 3,320 | 3,370 | -20 | -0.6% | 3,100 |
| 2025/01/17 | 3,385 | 3,405 | 3,380 | 3,390 | +15 | +0.4% | 2,000 |
| 2025/01/16 | 3,420 | 3,430 | 3,375 | 3,375 | -15 | -0.4% | 700 |
| 2025/01/15 | 3,460 | 3,485 | 3,360 | 3,390 | -70 | -2% | 3,900 |
| 2025/01/14 | 3,500 | 3,500 | 3,455 | 3,460 | -30 | -0.9% | 1,400 |
| 2025/01/10 | 3,490 | 3,490 | 3,490 | 3,490 | +5 | +0.1% | 400 |
101～
150
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
