ワールドホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/27 | 3,710 | 3,740 | 3,670 | 3,700 | +5 | +0.1% | 31,000 |
| 2018/07/26 | 3,695 | 3,715 | 3,640 | 3,695 | +45 | +1.2% | 35,600 |
| 2018/07/25 | 3,670 | 3,680 | 3,620 | 3,650 | -5 | -0.1% | 39,900 |
| 2018/07/24 | 3,525 | 3,675 | 3,515 | 3,655 | +135 | +3.8% | 54,800 |
| 2018/07/23 | 3,430 | 3,540 | 3,430 | 3,520 | +70 | +2% | 38,000 |
| 2018/07/20 | 3,530 | 3,550 | 3,445 | 3,450 | -80 | -2.3% | 44,700 |
| 2018/07/19 | 3,420 | 3,565 | 3,365 | 3,530 | +105 | +3.1% | 98,000 |
| 2018/07/18 | 3,495 | 3,505 | 3,385 | 3,425 | -65 | -1.9% | 41,900 |
| 2018/07/17 | 3,460 | 3,505 | 3,425 | 3,490 | +55 | +1.6% | 49,400 |
| 2018/07/13 | 3,340 | 3,455 | 3,285 | 3,435 | +125 | +3.8% | 51,700 |
| 2018/07/12 | 3,345 | 3,345 | 3,240 | 3,310 | -35 | -1% | 56,800 |
| 2018/07/11 | 3,315 | 3,390 | 3,225 | 3,345 | ±0 | ±0% | 47,600 |
| 2018/07/10 | 3,330 | 3,365 | 3,255 | 3,345 | +15 | +0.5% | 46,100 |
| 2018/07/09 | 3,240 | 3,335 | 3,230 | 3,330 | +105 | +3.3% | 43,600 |
| 2018/07/06 | 3,130 | 3,225 | 3,110 | 3,225 | +110 | +3.5% | 41,600 |
| 2018/07/05 | 3,245 | 3,260 | 3,100 | 3,115 | -165 | -5% | 46,800 |
| 2018/07/04 | 3,235 | 3,305 | 3,185 | 3,280 | +15 | +0.5% | 32,400 |
| 2018/07/03 | 3,305 | 3,370 | 3,230 | 3,265 | -35 | -1.1% | 36,500 |
| 2018/07/02 | 3,350 | 3,380 | 3,275 | 3,300 | -70 | -2.1% | 49,000 |
| 2018/06/29 | 3,350 | 3,375 | 3,305 | 3,370 | +30 | +0.9% | 26,300 |
| 2018/06/28 | 3,360 | 3,365 | 3,270 | 3,340 | -20 | -0.6% | 44,500 |
| 2018/06/27 | 3,380 | 3,395 | 3,310 | 3,360 | -20 | -0.6% | 38,300 |
| 2018/06/26 | 3,375 | 3,405 | 3,330 | 3,380 | -20 | -0.6% | 36,100 |
| 2018/06/25 | 3,510 | 3,515 | 3,375 | 3,400 | -95 | -2.7% | 46,500 |
| 2018/06/22 | 3,480 | 3,510 | 3,445 | 3,495 | +5 | +0.1% | 31,800 |
| 2018/06/21 | 3,515 | 3,535 | 3,480 | 3,490 | -20 | -0.6% | 26,900 |
| 2018/06/20 | 3,435 | 3,515 | 3,405 | 3,510 | +75 | +2.2% | 53,300 |
| 2018/06/19 | 3,475 | 3,495 | 3,405 | 3,435 | -40 | -1.2% | 37,200 |
| 2018/06/18 | 3,490 | 3,505 | 3,405 | 3,475 | +20 | +0.6% | 38,900 |
| 2018/06/15 | 3,575 | 3,575 | 3,425 | 3,455 | -95 | -2.7% | 60,500 |
| 2018/06/14 | 3,505 | 3,590 | 3,505 | 3,550 | +45 | +1.3% | 34,600 |
| 2018/06/13 | 3,590 | 3,600 | 3,490 | 3,505 | -85 | -2.4% | 52,400 |
| 2018/06/12 | 3,615 | 3,630 | 3,545 | 3,590 | -15 | -0.4% | 33,800 |
| 2018/06/11 | 3,480 | 3,640 | 3,480 | 3,605 | +120 | +3.4% | 57,300 |
| 2018/06/08 | 3,495 | 3,515 | 3,455 | 3,485 | -45 | -1.3% | 43,700 |
| 2018/06/07 | 3,495 | 3,540 | 3,445 | 3,530 | +35 | +1% | 52,500 |
| 2018/06/06 | 3,575 | 3,575 | 3,485 | 3,495 | -100 | -2.8% | 50,200 |
| 2018/06/05 | 3,615 | 3,615 | 3,525 | 3,595 | -30 | -0.8% | 59,800 |
| 2018/06/04 | 3,660 | 3,685 | 3,610 | 3,625 | -20 | -0.5% | 24,400 |
| 2018/06/01 | 3,740 | 3,740 | 3,590 | 3,645 | -110 | -2.9% | 52,200 |
| 2018/05/31 | 3,670 | 3,755 | 3,650 | 3,755 | +120 | +3.3% | 65,100 |
| 2018/05/30 | 3,575 | 3,665 | 3,575 | 3,635 | -5 | -0.1% | 26,600 |
| 2018/05/29 | 3,725 | 3,725 | 3,590 | 3,640 | -110 | -2.9% | 81,600 |
| 2018/05/28 | 3,695 | 3,800 | 3,685 | 3,750 | +75 | +2% | 36,500 |
| 2018/05/25 | 3,770 | 3,770 | 3,675 | 3,675 | -115 | -3% | 58,300 |
| 2018/05/24 | 3,830 | 3,830 | 3,710 | 3,790 | +5 | +0.1% | 62,500 |
| 2018/05/23 | 3,680 | 3,790 | 3,680 | 3,785 | +70 | +1.9% | 38,300 |
| 2018/05/22 | 3,770 | 3,825 | 3,680 | 3,715 | -55 | -1.5% | 58,400 |
| 2018/05/21 | 3,735 | 3,810 | 3,700 | 3,770 | +70 | +1.9% | 36,700 |
| 2018/05/18 | 3,680 | 3,730 | 3,660 | 3,700 | +20 | +0.5% | 33,200 |
1651～
1700
件表示中 / 4954件
類似銘柄と比較する
現在ご覧いただいている「ワールドＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ワールドＨＤ | 200,000円 | +16.2% | +9.4% | 5.31% | 6.64倍 | 0.80倍 |
|
製造派遣・請負が主力。技術者・研究者のほかサービス業への派遣も。マンション分譲も手がける |
| ＩＮＦＯＲＩＣＨ | 381,000円 | +46.2% | +25.1% | 0.00% | 15.54倍 | 6.89倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| 日本空調 | 101,300円 | +4.8% | +1.0% | 3.95% | 12.49倍 | 1.43倍 |
|
空調設備等メンテナンスが主体、リニューアル軸に工事も行う。海外は６カ国に進出。独立系 |
| スタジオアリス | 209,700円 | -5.1% | -5.9% | 2.38% | 24.56倍 | 1.20倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| 山田コンサル | 166,400円 | +2.4% | +10.1% | 4.63% | 10.88倍 | 1.80倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
