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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 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 |
| 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 |
1～
50
件表示中 / 1066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 | 455,000円 | +14.6% | +5.8% | - | - | - |
|
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 |
| 早稲田学 | 107,500円 | +6.5% | +17.0% | 4.91% | 10.19倍 | 1.81倍 |
|
小中学生向けの集団指導塾「Ｗ早稲田ゼミ」を北関東軸に展開。高校生向け集団塾、個別塾も |
| ユーピーアール | 143,200円 | +7.2% | +5.7% | 1.05% | 13.39倍 | 1.26倍 |
|
物流、製造現場向け箱型荷台（パレット）等をレンタル・販売。ＩＣＴ事業も。東南アジアに拠点網 |
| アスカネット | 61,600円 | +0.5% | -18.3% | 1.14% | 48.28倍 | 1.69倍 |
|
葬儀用遺影加工、個人写真集制作が柱。空中に映像を浮かばせる新技術をガラスと樹脂で育成 |
| 常磐興 | 120,900円 | +10.2% | +50.8% | 0.00% | 14.75倍 | 1.11倍 |
|
フラガールで著名な「スパリゾートハワイアンズ」を運営。敷地内のホテル、燃料商事事業も展開 |
市場注目の銘柄
チャート関連のコラム
