ＷＤＩ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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,450 | 3,475 | 3,445 | 3,470 | +5 | +0.1% | 5,800 |
| 2024/02/22 | 3,425 | 3,480 | 3,415 | 3,465 | +40 | +1.2% | 4,300 |
| 2024/02/21 | 3,465 | 3,470 | 3,410 | 3,425 | -55 | -1.6% | 6,000 |
| 2024/02/20 | 3,465 | 3,495 | 3,405 | 3,480 | +35 | +1% | 12,000 |
| 2024/02/19 | 3,365 | 3,470 | 3,365 | 3,445 | +85 | +2.5% | 12,800 |
| 2024/02/16 | 3,250 | 3,360 | 3,230 | 3,360 | +90 | +2.8% | 12,100 |
| 2024/02/15 | 3,375 | 3,385 | 3,200 | 3,270 | -115 | -3.4% | 22,300 |
| 2024/02/14 | 3,390 | 3,415 | 3,365 | 3,385 | -5 | -0.1% | 7,100 |
| 2024/02/13 | 3,445 | 3,455 | 3,345 | 3,390 | -80 | -2.3% | 20,400 |
| 2024/02/09 | 3,455 | 3,520 | 3,455 | 3,470 | +15 | +0.4% | 5,200 |
| 2024/02/08 | 3,465 | 3,480 | 3,420 | 3,455 | -10 | -0.3% | 7,000 |
| 2024/02/07 | 3,495 | 3,525 | 3,415 | 3,465 | -40 | -1.1% | 8,600 |
| 2024/02/06 | 3,460 | 3,550 | 3,460 | 3,505 | +45 | +1.3% | 10,700 |
| 2024/02/05 | 3,520 | 3,530 | 3,415 | 3,460 | -65 | -1.8% | 21,100 |
| 2024/02/02 | 3,550 | 3,580 | 3,520 | 3,525 | -30 | -0.8% | 9,100 |
| 2024/02/01 | 3,550 | 3,585 | 3,530 | 3,555 | +5 | +0.1% | 9,000 |
| 2024/01/31 | 3,375 | 3,550 | 3,375 | 3,550 | +175 | +5.2% | 19,900 |
| 2024/01/30 | 3,340 | 3,380 | 3,330 | 3,375 | +35 | +1% | 7,000 |
| 2024/01/29 | 3,340 | 3,355 | 3,310 | 3,340 | +5 | +0.1% | 6,900 |
| 2024/01/26 | 3,305 | 3,390 | 3,300 | 3,335 | +35 | +1.1% | 17,600 |
| 2024/01/25 | 3,255 | 3,395 | 3,225 | 3,300 | +185 | +5.9% | 58,800 |
| 2024/01/24 | 3,150 | 3,170 | 3,115 | 3,115 | -30 | -1% | 7,400 |
| 2024/01/23 | 3,175 | 3,175 | 3,135 | 3,145 | -10 | -0.3% | 6,800 |
| 2024/01/22 | 3,155 | 3,155 | 3,130 | 3,155 | +40 | +1.3% | 5,800 |
| 2024/01/19 | 3,110 | 3,140 | 3,110 | 3,115 | +5 | +0.2% | 4,200 |
| 2024/01/18 | 3,115 | 3,130 | 3,110 | 3,110 | -15 | -0.5% | 5,200 |
| 2024/01/17 | 3,070 | 3,125 | 3,070 | 3,125 | +55 | +1.8% | 8,100 |
| 2024/01/16 | 3,100 | 3,105 | 3,070 | 3,070 | -5 | -0.2% | 6,400 |
| 2024/01/15 | 3,020 | 3,090 | 3,020 | 3,075 | +25 | +0.8% | 10,100 |
| 2024/01/12 | 3,045 | 3,070 | 3,025 | 3,050 | +5 | +0.2% | 7,400 |
| 2024/01/11 | 3,150 | 3,150 | 3,020 | 3,045 | -80 | -2.6% | 18,100 |
| 2024/01/10 | 3,050 | 3,135 | 3,050 | 3,125 | +85 | +2.8% | 11,700 |
| 2024/01/09 | 2,935 | 3,050 | 2,935 | 3,040 | +105 | +3.6% | 11,300 |
| 2024/01/05 | 2,912 | 3,025 | 2,880 | 2,935 | +73 | +2.6% | 15,700 |
| 2024/01/04 | 2,780 | 2,899 | 2,765 | 2,862 | +105 | +3.8% | 17,500 |
| 2023/12/29 | 2,724 | 2,767 | 2,724 | 2,757 | +33 | +1.2% | 6,200 |
| 2023/12/28 | 2,676 | 2,749 | 2,676 | 2,724 | +40 | +1.5% | 13,100 |
| 2023/12/27 | 2,662 | 2,696 | 2,662 | 2,684 | +14 | +0.5% | 6,600 |
| 2023/12/26 | 2,670 | 2,679 | 2,663 | 2,670 | +7 | +0.3% | 5,000 |
| 2023/12/25 | 2,668 | 2,680 | 2,662 | 2,663 | -8 | -0.3% | 7,500 |
| 2023/12/22 | 2,661 | 2,675 | 2,655 | 2,671 | +11 | +0.4% | 3,200 |
| 2023/12/21 | 2,651 | 2,679 | 2,651 | 2,660 | +6 | +0.2% | 4,800 |
| 2023/12/20 | 2,659 | 2,672 | 2,652 | 2,654 | +2 | +0.1% | 5,600 |
| 2023/12/19 | 2,668 | 2,668 | 2,652 | 2,652 | +2 | +0.1% | 2,100 |
| 2023/12/18 | 2,651 | 2,670 | 2,650 | 2,650 | -18 | -0.7% | 3,300 |
| 2023/12/15 | 2,653 | 2,672 | 2,653 | 2,668 | +16 | +0.6% | 2,100 |
| 2023/12/14 | 2,665 | 2,678 | 2,652 | 2,652 | -18 | -0.7% | 2,400 |
| 2023/12/13 | 2,670 | 2,677 | 2,663 | 2,670 | +4 | +0.2% | 4,900 |
| 2023/12/12 | 2,654 | 2,666 | 2,651 | 2,666 | +12 | +0.5% | 1,900 |
| 2023/12/11 | 2,643 | 2,663 | 2,637 | 2,654 | +5 | +0.2% | 2,900 |
51～
100
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＩ | 323,500円 | +18.3% | +74.8% | 0.46% | 19.18倍 | 3.86倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| うかい | 396,500円 | +4.8% | -4.2% | 0.43% | 26.43倍 | 5.33倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| ラオックスＨＤ | 23,200円 | +13.0% | +71.2% | 0.00% | 30.29倍 | 0.95倍 |
|
祖業は家電販売。買収したギフトのシャディが現柱。２３年にバーニーズジャパン買収。中国資本 |
| ＲＥＭＩＸ | 16,500円 | -20.7% | - | 0.00% | 49.55倍 | 1.14倍 |
|
電力小売りが主力、蓄電池など省エネ指南も。暗号資産交換所、中古車販売撤退し新事業模索 |
| Ｈａｍｅｅ | 123,800円 | +23.2% | +38.8% | 1.82% | 18.73倍 | 2.18倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
市場注目の銘柄
チャート関連のコラム
