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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 4,585 | 4,635 | 4,585 | 4,635 | +55 | +1.2% | 600 |
| 2024/03/15 | 4,550 | 4,580 | 4,550 | 4,580 | -40 | -0.9% | 300 |
| 2024/03/14 | 4,600 | 4,620 | 4,525 | 4,620 | +5 | +0.1% | 900 |
| 2024/03/13 | 4,615 | 4,615 | 4,615 | 4,615 | -20 | -0.4% | 100 |
| 2024/03/12 | 4,575 | 4,635 | 4,510 | 4,635 | +55 | +1.2% | 1,000 |
| 2024/03/11 | 4,655 | 4,655 | 4,580 | 4,580 | -75 | -1.6% | 1,700 |
| 2024/03/08 | 4,655 | 4,655 | 4,655 | 4,655 | ±0 | ±0% | 900 |
| 2024/03/07 | 4,680 | 4,700 | 4,655 | 4,655 | -45 | -1% | 1,100 |
| 2024/03/06 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 700 |
| 2024/03/05 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 300 |
| 2024/03/04 | 4,655 | 4,775 | 4,655 | 4,700 | -10 | -0.2% | 600 |
| 2024/03/01 | 4,800 | 4,800 | 4,640 | 4,710 | -80 | -1.7% | 1,700 |
| 2024/02/29 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2% | 900 |
| 2024/02/28 | 4,830 | 4,830 | 4,800 | 4,800 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 4,845 | 4,925 | 4,840 | 4,900 | +55 | +1.1% | 1,300 |
| 2024/02/22 | 4,845 | 4,845 | 4,845 | 4,845 | +15 | +0.3% | 200 |
| 2024/02/21 | 4,820 | 4,845 | 4,755 | 4,830 | +80 | +1.7% | 1,600 |
| 2024/02/20 | 4,640 | 4,750 | 4,640 | 4,750 | +120 | +2.6% | 1,500 |
| 2024/02/19 | 4,555 | 4,630 | 4,550 | 4,630 | +70 | +1.5% | 900 |
| 2024/02/16 | 4,585 | 4,585 | 4,560 | 4,560 | -25 | -0.5% | 1,400 |
| 2024/02/15 | 4,520 | 4,645 | 4,520 | 4,585 | +95 | +2.1% | 3,200 |
| 2024/02/14 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4% | 2,100 |
| 2024/02/13 | 4,625 | 4,625 | 4,500 | 4,555 | -100 | -2.1% | 3,600 |
| 2024/02/09 | 4,600 | 4,655 | 4,600 | 4,655 | +40 | +0.9% | 2,000 |
| 2024/02/08 | 4,610 | 4,615 | 4,610 | 4,615 | ±0 | ±0% | 200 |
| 2024/02/07 | 4,610 | 4,615 | 4,610 | 4,615 | -30 | -0.6% | 200 |
| 2024/02/06 | 4,605 | 4,645 | 4,605 | 4,645 | ±0 | ±0% | 300 |
| 2024/02/05 | 4,660 | 4,670 | 4,640 | 4,645 | +10 | +0.2% | 600 |
| 2024/02/02 | 4,635 | 4,635 | 4,635 | 4,635 | +60 | +1.3% | 100 |
| 2024/02/01 | 4,620 | 4,620 | 4,575 | 4,575 | -25 | -0.5% | 700 |
| 2024/01/31 | 4,610 | 4,640 | 4,600 | 4,600 | -40 | -0.9% | 1,000 |
| 2024/01/30 | 4,610 | 4,640 | 4,590 | 4,640 | +20 | +0.4% | 1,100 |
| 2024/01/29 | 4,625 | 4,635 | 4,620 | 4,620 | - | - | 1,100 |
| 2024/01/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/01/25 | 4,650 | 4,650 | 4,625 | 4,625 | -25 | -0.5% | 400 |
| 2024/01/24 | 4,650 | 4,650 | 4,620 | 4,650 | +20 | +0.4% | 400 |
| 2024/01/23 | 4,635 | 4,700 | 4,630 | 4,630 | ±0 | ±0% | 700 |
| 2024/01/22 | 4,635 | 4,640 | 4,630 | 4,630 | +15 | +0.3% | 700 |
| 2024/01/19 | 4,615 | 4,615 | 4,615 | 4,615 | -5 | -0.1% | 200 |
| 2024/01/18 | 4,625 | 4,630 | 4,620 | 4,620 | -5 | -0.1% | 400 |
| 2024/01/17 | 4,625 | 4,625 | 4,625 | 4,625 | -20 | -0.4% | 200 |
| 2024/01/16 | 4,620 | 4,645 | 4,620 | 4,645 | +20 | +0.4% | 200 |
| 2024/01/15 | 4,615 | 4,660 | 4,615 | 4,625 | ±0 | ±0% | 1,000 |
| 2024/01/12 | 4,630 | 4,630 | 4,625 | 4,625 | -5 | -0.1% | 300 |
| 2024/01/11 | 4,735 | 4,735 | 4,630 | 4,630 | -35 | -0.8% | 2,800 |
| 2024/01/10 | 4,670 | 4,675 | 4,665 | 4,665 | ±0 | ±0% | 1,300 |
| 2024/01/09 | 4,665 | 4,665 | 4,665 | 4,665 | ±0 | ±0% | 700 |
| 2024/01/05 | 4,665 | 4,665 | 4,665 | 4,665 | -10 | -0.2% | 300 |
| 2024/01/04 | 4,785 | 4,785 | 4,665 | 4,675 | +30 | +0.6% | 800 |
351～
400
件表示中 / 1382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 | 284,000円 | -4.9% | -15.0% | 3.35% | 9.10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 | 206,100円 | +1.7% | +1.7% | 3.64% | 10.98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 |
| ＩＡＣＥトラベ | 144,500円 | +11.4% | +11.1% | 1.73% | 15.74倍 | 2.41倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＳｍｉｌｅＨＤ | 210,000円 | +1.1% | -10.4% | 4.52% | 26.95倍 | 1.04倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ピアズ | 68,000円 | +9.5% | +19.5% | 2.21% | 17.87倍 | 2.30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
