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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 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 |
| 2024/04/15 | 4,545 | 4,600 | 4,545 | 4,600 | +65 | +1.4% | 200 |
| 2024/04/12 | 4,530 | 4,600 | 4,530 | 4,535 | +10 | +0.2% | 600 |
| 2024/04/11 | 4,530 | 4,530 | 4,525 | 4,525 | -5 | -0.1% | 500 |
| 2024/04/10 | 4,535 | 4,605 | 4,530 | 4,530 | -20 | -0.4% | 700 |
| 2024/04/09 | 4,565 | 4,600 | 4,550 | 4,550 | -30 | -0.7% | 800 |
| 2024/04/08 | 4,645 | 4,645 | 4,580 | 4,580 | -65 | -1.4% | 300 |
| 2024/04/05 | 4,600 | 4,645 | 4,600 | 4,645 | -25 | -0.5% | 300 |
| 2024/04/04 | 4,570 | 4,670 | 4,570 | 4,670 | +100 | +2.2% | 300 |
| 2024/04/03 | 4,610 | 4,610 | 4,570 | 4,570 | -30 | -0.7% | 700 |
| 2024/04/02 | 4,580 | 4,600 | 4,580 | 4,600 | +10 | +0.2% | 300 |
| 2024/04/01 | 4,630 | 4,645 | 4,590 | 4,590 | -15 | -0.3% | 700 |
| 2024/03/29 | 4,630 | 4,630 | 4,605 | 4,605 | -30 | -0.6% | 1,200 |
| 2024/03/28 | 4,555 | 4,635 | 4,555 | 4,635 | -65 | -1.4% | 900 |
| 2024/03/27 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 100 |
| 2024/03/26 | 4,650 | 4,700 | 4,650 | 4,700 | +50 | +1.1% | 600 |
| 2024/03/25 | 4,660 | 4,700 | 4,630 | 4,650 | -30 | -0.6% | 800 |
| 2024/03/22 | 4,690 | 4,690 | 4,680 | 4,680 | -10 | -0.2% | 500 |
| 2024/03/21 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2% | 300 |
| 2024/03/19 | 4,655 | 4,700 | 4,585 | 4,700 | +65 | +1.4% | 2,100 |
| 2024/03/18 | 4,585 | 4,635 | 4,585 | 4,635 | +55 | +1.2% | 600 |
301～
350
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 | 285,000円 | -4.9% | -15.0% | 3.33% | 9.14倍 | 1.60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 | 205,300円 | +1.7% | +1.7% | 3.65% | 10.94倍 | 1.02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 | 685,000円 | +15.2% | +11.1% | 0.00% | 42.67倍 | 19.81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 | 47,900円 | +3.1% | +124.2% | 0.00% | 21.90倍 | 1.76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 | 68,200円 | +9.5% | +19.5% | 2.20% | 17.92倍 | 2.31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
