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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,430 | 1,531 | 1,381 | 1,525 | +35 | +2.3% | 142,500 |
| 2015/07/08 | 1,488 | 1,515 | 1,471 | 1,490 | -7 | -0.5% | 124,700 |
| 2015/07/07 | 1,450 | 1,497 | 1,447 | 1,497 | +63 | +4.4% | 122,500 |
| 2015/07/06 | 1,411 | 1,435 | 1,399 | 1,434 | -1 | -0.1% | 57,700 |
| 2015/07/03 | 1,442 | 1,443 | 1,425 | 1,435 | +1 | +0.1% | 30,200 |
| 2015/07/02 | 1,485 | 1,486 | 1,431 | 1,434 | -25 | -1.7% | 29,700 |
| 2015/07/01 | 1,429 | 1,463 | 1,429 | 1,459 | +34 | +2.4% | 32,400 |
| 2015/06/30 | 1,390 | 1,426 | 1,390 | 1,425 | +24 | +1.7% | 31,600 |
| 2015/06/29 | 1,401 | 1,427 | 1,398 | 1,401 | -47 | -3.2% | 57,000 |
| 2015/06/26 | 1,461 | 1,470 | 1,439 | 1,448 | -14 | -1% | 33,000 |
| 2015/06/25 | 1,474 | 1,486 | 1,455 | 1,462 | -17 | -1.1% | 68,000 |
| 2015/06/24 | 1,477 | 1,510 | 1,464 | 1,479 | -7 | -0.5% | 89,700 |
| 2015/06/23 | 1,441 | 1,495 | 1,427 | 1,486 | +45 | +3.1% | 86,400 |
| 2015/06/22 | 1,423 | 1,444 | 1,419 | 1,441 | -1 | -0.1% | 40,300 |
| 2015/06/19 | 1,424 | 1,445 | 1,411 | 1,442 | +6 | +0.4% | 70,400 |
| 2015/06/18 | 1,441 | 1,456 | 1,414 | 1,436 | -35 | -2.4% | 69,900 |
| 2015/06/17 | 1,406 | 1,500 | 1,402 | 1,471 | +57 | +4% | 145,600 |
| 2015/06/16 | 1,400 | 1,446 | 1,379 | 1,414 | +2 | +0.1% | 156,800 |
| 2015/06/15 | 1,448 | 1,469 | 1,394 | 1,412 | -66 | -4.5% | 292,200 |
| 2015/06/12 | 1,522 | 1,537 | 1,420 | 1,478 | -81 | -5.2% | 356,000 |
| 2015/06/11 | 1,581 | 1,599 | 1,547 | 1,559 | -18 | -1.1% | 52,600 |
| 2015/06/10 | 1,559 | 1,588 | 1,556 | 1,577 | +7 | +0.4% | 39,900 |
| 2015/06/09 | 1,619 | 1,619 | 1,565 | 1,570 | -49 | -3% | 91,800 |
| 2015/06/08 | 1,648 | 1,648 | 1,580 | 1,619 | ±0 | ±0% | 45,400 |
| 2015/06/05 | 1,656 | 1,666 | 1,606 | 1,619 | -37 | -2.2% | 67,200 |
| 2015/06/04 | 1,624 | 1,683 | 1,624 | 1,656 | +35 | +2.2% | 95,600 |
| 2015/06/03 | 1,591 | 1,631 | 1,581 | 1,621 | +35 | +2.2% | 88,200 |
| 2015/06/02 | 1,613 | 1,615 | 1,568 | 1,586 | -14 | -0.9% | 50,800 |
| 2015/06/01 | 1,592 | 1,629 | 1,586 | 1,600 | +20 | +1.3% | 53,000 |
| 2015/05/29 | 1,635 | 1,646 | 1,565 | 1,580 | -73 | -4.4% | 180,600 |
| 2015/05/28 | 1,601 | 1,660 | 1,567 | 1,653 | +40 | +2.5% | 128,400 |
| 2015/05/27 | 1,620 | 1,659 | 1,612 | 1,613 | -29 | -1.8% | 47,000 |
| 2015/05/26 | 1,695 | 1,699 | 1,635 | 1,642 | -53 | -3.1% | 116,900 |
| 2015/05/25 | 1,633 | 1,715 | 1,633 | 1,695 | +87 | +5.4% | 139,900 |
| 2015/05/22 | 1,634 | 1,634 | 1,591 | 1,608 | +3 | +0.2% | 55,500 |
| 2015/05/21 | 1,568 | 1,642 | 1,568 | 1,605 | +48 | +3.1% | 127,800 |
| 2015/05/20 | 1,640 | 1,654 | 1,556 | 1,557 | -123 | -7.3% | 289,800 |
| 2015/05/19 | 1,656 | 1,740 | 1,621 | 1,680 | +13 | +0.8% | 246,300 |
| 2015/05/18 | 1,630 | 1,700 | 1,550 | 1,667 | +54 | +3.3% | 316,300 |
| 2015/05/15 | 1,630 | 1,666 | 1,590 | 1,613 | -27 | -1.6% | 227,400 |
| 2015/05/14 | 1,580 | 1,640 | 1,535 | 1,640 | +21 | +1.3% | 375,500 |
| 2015/05/13 | 1,440 | 1,619 | 1,415 | 1,619 | +164 | +11.3% | 668,000 |
| 2015/05/12 | 1,440 | 1,576 | 1,436 | 1,455 | +50 | +3.6% | 498,300 |
| 2015/05/11 | 1,390 | 1,549 | 1,342 | 1,405 | +15 | +1.1% | 1,625,200 |
| 2015/05/08 | 1,390 | 1,390 | 1,390 | 1,390 | +300 | +27.5% | 83,700 |
| 2015/05/07 | 1,062 | 1,095 | 1,060 | 1,090 | +10 | +0.9% | 44,800 |
| 2015/05/01 | 1,050 | 1,080 | 1,040 | 1,080 | +20 | +1.9% | 44,100 |
| 2015/04/30 | 1,055 | 1,068 | 1,055 | 1,060 | +5 | +0.5% | 22,700 |
| 2015/04/28 | 1,068 | 1,068 | 1,041 | 1,055 | -8 | -0.8% | 24,300 |
| 2015/04/27 | 1,095 | 1,095 | 1,049 | 1,063 | -13 | -1.2% | 34,400 |
2401～
2450
件表示中 / 4956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 | 204,500円 | +16.2% | +9.4% | 5.19% | 6.79倍 | 0.82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 | 386,500円 | +46.2% | +25.1% | 0.00% | 15.76倍 | 6.99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 | 103,400円 | +4.8% | +1.0% | 3.87% | 12.75倍 | 1.46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 | 208,800円 | -5.1% | -5.9% | 2.39% | 24.46倍 | 1.19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 |
| クリーク＆リバ | 150,800円 | +19.3% | +35.4% | 2.98% | 9.97倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
市場注目の銘柄
チャート関連のコラム
