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 |
|---|---|---|---|---|---|---|---|
| 2009/04/10 | 81.7 | 81.7 | 76.7 | 77.7 | ±0 | ±0% | 22,500 |
| 2009/04/09 | 74.3 | 78.3 | 72.3 | 77.7 | +0.4 | +0.5% | 33,300 |
| 2009/04/08 | 80 | 80 | 77.3 | 77.3 | -3.7 | -4.6% | 18,900 |
| 2009/04/07 | 82.3 | 83 | 79.6 | 81 | +0.7 | +0.9% | 33,300 |
| 2009/04/06 | 77 | 83.3 | 77 | 80.3 | +1.3 | +1.6% | 31,200 |
| 2009/04/03 | 83.3 | 83.3 | 79 | 79 | -3.3 | -4% | 48,600 |
| 2009/04/02 | 85 | 87.7 | 78.3 | 82.3 | -0.7 | -0.8% | 264,000 |
| 2009/04/01 | 83 | 83 | 83 | 83 | +10 | +13.7% | 107,100 |
| 2009/03/31 | 73 | 73 | 73 | 73 | +7.3 | +11.1% | 24,600 |
| 2009/03/30 | 66.7 | 68.7 | 63.3 | 65.7 | -6.3 | -8.8% | 116,700 |
| 2009/03/27 | 84 | 86 | 72 | 72 | -9 | -11.1% | 95,100 |
| 2009/03/26 | 75.3 | 81 | 75 | 81 | +0.3 | +0.4% | 67,500 |
| 2009/03/25 | 86.5 | 87 | 78.5 | 80.7 | -7.8 | -8.8% | 88,500 |
| 2009/03/24 | 93.2 | 93.3 | 87.7 | 88.5 | +7.3 | +9% | 169,500 |
| 2009/03/23 | 76.7 | 81.2 | 76.7 | 81.2 | +10 | +14% | 54,000 |
| 2009/03/19 | 71.2 | 71.2 | 71.2 | 71.2 | +6.7 | +10.4% | 115,500 |
| 2009/03/18 | 59.2 | 64.5 | 59.2 | 64.5 | +6.7 | +11.6% | 70,500 |
| 2009/03/17 | 57 | 60 | 57 | 57.8 | -0.6 | -1% | 95,700 |
| 2009/03/16 | 58.4 | 58.4 | 57.7 | 58.4 | +6.7 | +13% | 226,500 |
| 2009/03/13 | 51.5 | 55 | 50 | 51.7 | +1.6 | +3.2% | 74,700 |
| 2009/03/12 | 57 | 57 | 50.1 | 50.1 | -5.6 | -10.1% | 13,500 |
| 2009/03/11 | 54 | 59 | 54 | 55.7 | +1.1 | +2% | 57,300 |
| 2009/03/10 | 53 | 55 | 51.8 | 54.6 | -3.7 | -6.3% | 89,400 |
| 2009/03/09 | 58.3 | 58.4 | 58.3 | 58.3 | -6.7 | -10.3% | 71,700 |
| 2009/03/06 | 67.3 | 67.7 | 65 | 65 | -10 | -13.3% | 51,600 |
| 2009/03/05 | 80 | 80 | 75 | 75 | -7.3 | -8.9% | 10,800 |
| 2009/03/04 | 83.4 | 84 | 82.3 | 82.3 | -1 | -1.2% | 34,200 |
| 2009/03/03 | 84.4 | 84.4 | 83.3 | 83.3 | -1 | -1.2% | 33,900 |
| 2009/03/02 | 84.3 | 86.3 | 84.3 | 84.3 | ±0 | ±0% | 33,900 |
| 2009/02/27 | 84 | 86.7 | 84 | 84.3 | +0.3 | +0.4% | 41,700 |
| 2009/02/26 | 83.4 | 86.5 | 83.4 | 84 | +0.6 | +0.7% | 25,500 |
| 2009/02/25 | 84.8 | 86.7 | 83.4 | 83.4 | -1.4 | -1.7% | 70,200 |
| 2009/02/24 | 85 | 86.7 | 84.7 | 84.8 | -0.2 | -0.2% | 23,700 |
| 2009/02/23 | 84 | 86.7 | 84 | 85 | +1 | +1.2% | 19,800 |
| 2009/02/20 | 84.3 | 86.7 | 83.8 | 84 | +0.2 | +0.2% | 54,000 |
| 2009/02/19 | 83.3 | 84.3 | 82.3 | 83.8 | +0.5 | +0.6% | 55,800 |
| 2009/02/18 | 88 | 88 | 83.3 | 83.3 | -6.2 | -6.9% | 41,700 |
| 2009/02/17 | 84 | 90.2 | 84 | 89.5 | +5.5 | +6.5% | 42,000 |
| 2009/02/16 | 82.5 | 86.1 | 81.7 | 84 | -0.5 | -0.6% | 50,100 |
| 2009/02/13 | 91.9 | 91.9 | 83.9 | 84.5 | -9.4 | -10% | 81,600 |
| 2009/02/12 | 95 | 95 | 93 | 93.9 | +4.9 | +5.5% | 60,300 |
| 2009/02/10 | 101.3 | 101.3 | 86.7 | 89 | -11 | -11% | 71,400 |
| 2009/02/09 | 94.7 | 102.8 | 94.5 | 100 | +8.3 | +9.1% | 123,000 |
| 2009/02/06 | 86 | 94 | 84.7 | 91.7 | +7.7 | +9.2% | 46,800 |
| 2009/02/05 | 85.3 | 86 | 82.7 | 84 | -7.3 | -8% | 39,600 |
| 2009/02/04 | 81.7 | 91.3 | 79 | 91.3 | +4.6 | +5.3% | 113,100 |
| 2009/02/03 | 86.7 | 86.7 | 86.7 | 86.7 | -13.3 | -13.3% | 8,100 |
| 2009/02/02 | 100 | 100 | 100 | 100 | -13.3 | -11.7% | 15,900 |
| 2009/01/30 | 116.7 | 118.3 | 113.3 | 113.3 | -13.4 | -10.6% | 29,400 |
| 2009/01/29 | 135 | 135 | 126.7 | 126.7 | -9.8 | -7.2% | 17,100 |
3951～
4000
件表示中 / 4975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 | 218,400円 | +16.2% | +9.4% | 4.86% | 7.25倍 | 0.87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 |
| コプロＨＤ | 200,800円 | +26.6% | +36.5% | 3.98% | 15.48倍 | 4.64倍 |
|
建設業界向け専門の人材派遣業。施工管理者を派遣。大手ゼネコン向け２割。１５年に持株会社化 |
| ソラスト | 41,600円 | +1.5% | -13.8% | 5.29% | 11.29倍 | 1.69倍 |
|
国公立病院からの業務請負（人材派遣）が主。民間病院向けも強化。Ｍ＆Ａで介護・保育事業拡大 |
| イチネンＨＤ | 161,500円 | +4.6% | -2.8% | 4.33% | 6.14倍 | 0.58倍 |
|
自動車リース中堅、リース車両整備受託、燃料販売等ケミカル事業も展開。Ｍ＆Ａに積極的 |
| 日本空調 | 105,600円 | +2.4% | +0.6% | 4.36% | 11.60倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
