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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 5,260 | 5,260 | 5,200 | 5,200 | -50 | -1% | 500 |
| 2023/10/02 | 5,270 | 5,290 | 5,250 | 5,250 | -20 | -0.4% | 500 |
| 2023/09/29 | 5,230 | 5,280 | 5,210 | 5,270 | +40 | +0.8% | 900 |
| 2023/09/28 | 5,240 | 5,270 | 5,230 | 5,230 | -10 | -0.2% | 600 |
| 2023/09/27 | 5,220 | 5,290 | 5,220 | 5,240 | +20 | +0.4% | 900 |
| 2023/09/26 | 5,180 | 5,220 | 5,180 | 5,220 | +70 | +1.4% | 300 |
| 2023/09/25 | 5,190 | 5,190 | 5,150 | 5,150 | -60 | -1.2% | 200 |
| 2023/09/22 | 5,110 | 5,210 | 5,110 | 5,210 | +100 | +2% | 1,100 |
| 2023/09/21 | 5,140 | 5,190 | 5,080 | 5,110 | -30 | -0.6% | 1,100 |
| 2023/09/20 | 5,240 | 5,240 | 5,140 | 5,140 | -20 | -0.4% | 500 |
| 2023/09/19 | 5,200 | 5,400 | 5,160 | 5,160 | -40 | -0.8% | 1,500 |
| 2023/09/15 | 5,400 | 5,400 | 5,200 | 5,200 | ±0 | ±0% | 1,200 |
| 2023/09/14 | 5,220 | 5,220 | 5,200 | 5,200 | -50 | -1% | 700 |
| 2023/09/13 | 5,520 | 5,520 | 5,250 | 5,250 | -70 | -1.3% | 900 |
| 2023/09/12 | 5,450 | 5,450 | 5,320 | 5,320 | -130 | -2.4% | 700 |
| 2023/09/11 | 5,570 | 5,570 | 5,450 | 5,450 | -120 | -2.2% | 800 |
| 2023/09/08 | 5,570 | 5,580 | 5,570 | 5,570 | -30 | -0.5% | 600 |
| 2023/09/07 | 5,710 | 5,710 | 5,600 | 5,600 | -110 | -1.9% | 500 |
| 2023/09/06 | 5,600 | 5,710 | 5,590 | 5,710 | +80 | +1.4% | 2,100 |
| 2023/09/05 | 5,680 | 5,680 | 5,580 | 5,630 | +50 | +0.9% | 300 |
| 2023/09/04 | 5,610 | 5,610 | 5,580 | 5,580 | -30 | -0.5% | 400 |
| 2023/09/01 | 5,620 | 5,690 | 5,540 | 5,610 | -10 | -0.2% | 1,400 |
| 2023/08/31 | 5,670 | 5,670 | 5,580 | 5,620 | +50 | +0.9% | 400 |
| 2023/08/30 | 5,540 | 5,570 | 5,440 | 5,570 | +130 | +2.4% | 1,300 |
| 2023/08/29 | 5,500 | 5,500 | 5,390 | 5,440 | -110 | -2% | 900 |
| 2023/08/28 | 5,600 | 5,600 | 5,550 | 5,550 | +50 | +0.9% | 300 |
| 2023/08/25 | 5,370 | 5,500 | 5,370 | 5,500 | -70 | -1.3% | 800 |
| 2023/08/24 | 5,500 | 5,570 | 5,500 | 5,570 | +250 | +4.7% | 200 |
| 2023/08/23 | 5,320 | 5,320 | 5,220 | 5,320 | ±0 | ±0% | 1,100 |
| 2023/08/22 | 5,430 | 5,430 | 5,300 | 5,320 | -110 | -2% | 1,900 |
| 2023/08/21 | 5,600 | 5,600 | 5,430 | 5,430 | -270 | -4.7% | 2,400 |
| 2023/08/18 | 5,710 | 5,750 | 5,700 | 5,700 | -100 | -1.7% | 1,000 |
| 2023/08/17 | 5,800 | 5,800 | 5,800 | 5,800 | -10 | -0.2% | 300 |
| 2023/08/16 | 5,880 | 5,880 | 5,810 | 5,810 | -40 | -0.7% | 300 |
| 2023/08/15 | 6,000 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 600 |
| 2023/08/14 | 5,880 | 6,000 | 5,880 | 6,000 | +120 | +2% | 600 |
| 2023/08/10 | 5,780 | 5,880 | 5,780 | 5,880 | -70 | -1.2% | 1,000 |
| 2023/08/09 | 6,250 | 6,250 | 5,950 | 5,950 | -300 | -4.8% | 1,800 |
| 2023/08/08 | 6,300 | 6,360 | 6,200 | 6,250 | -150 | -2.3% | 2,100 |
| 2023/08/07 | 6,400 | 6,580 | 6,400 | 6,400 | +200 | +3.2% | 7,700 |
| 2023/08/04 | 6,090 | 6,270 | 6,070 | 6,200 | +60 | +1% | 2,000 |
| 2023/08/03 | 6,180 | 6,180 | 6,140 | 6,140 | -90 | -1.4% | 800 |
| 2023/08/02 | 6,230 | 6,230 | 6,230 | 6,230 | -20 | -0.3% | 300 |
| 2023/08/01 | 6,340 | 6,340 | 6,240 | 6,250 | -90 | -1.4% | 300 |
| 2023/07/31 | 6,340 | 6,340 | 6,340 | 6,340 | +60 | +1% | 100 |
| 2023/07/28 | 6,280 | 6,280 | 6,130 | 6,280 | +50 | +0.8% | 1,900 |
| 2023/07/27 | 6,180 | 6,230 | 6,180 | 6,230 | -10 | -0.2% | 400 |
| 2023/07/26 | 6,250 | 6,300 | 6,230 | 6,240 | -60 | -1% | 1,200 |
| 2023/07/25 | 6,230 | 6,310 | 6,170 | 6,300 | +40 | +0.6% | 1,000 |
| 2023/07/24 | 6,260 | 6,260 | 6,260 | 6,260 | +10 | +0.2% | 300 |
151～
200
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 | 371,000円 | +9.1% | -17.5% | 2.16% | 12.69倍 | 2.50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 | 71,900円 | -26.1% | +21.0% | 0.63% | 27.45倍 | 10.21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 | 64,100円 | +5.3% | +33.1% | 0.00% | 16.67倍 | 3.90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 | 60,000円 | +2.2% | 0.0% | 3.33% | 12.58倍 | 0.55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
