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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 816.7 | 816.7 | 743.3 | 776.7 | -70 | -8.3% | 18,000 |
| 2006/06/07 | 866.7 | 866.7 | 826.7 | 846.7 | -6.6 | -0.8% | 18,900 |
| 2006/06/06 | 856.7 | 866.7 | 830 | 853.3 | -3.4 | -0.4% | 38,400 |
| 2006/06/05 | 790 | 863.3 | 790 | 856.7 | +93.4 | +12.2% | 82,500 |
| 2006/06/02 | 800 | 800 | 690 | 763.3 | -60 | -7.3% | 188,700 |
| 2006/06/01 | 853.3 | 890 | 803.3 | 823.3 | -26.7 | -3.1% | 47,100 |
| 2006/05/31 | 870 | 883.3 | 833.3 | 850 | -20 | -2.3% | 26,700 |
| 2006/05/30 | 876.7 | 910 | 866.7 | 870 | -16.7 | -1.9% | 12,300 |
| 2006/05/29 | 916.7 | 916.7 | 883.3 | 886.7 | -30 | -3.3% | 13,500 |
| 2006/05/26 | 920 | 933.3 | 903.3 | 916.7 | -16.6 | -1.8% | 13,500 |
| 2006/05/25 | 946.7 | 960 | 933.3 | 933.3 | +10 | +1.1% | 9,000 |
| 2006/05/24 | 943.3 | 966.7 | 923.3 | 923.3 | -33.4 | -3.5% | 8,400 |
| 2006/05/23 | 926.7 | 956.7 | 903.3 | 956.7 | -10 | -1% | 5,700 |
| 2006/05/22 | 956.7 | 976.7 | 933.3 | 966.7 | +50 | +5.5% | 21,300 |
| 2006/05/19 | 843.3 | 933.3 | 840 | 916.7 | +83.4 | +10% | 19,200 |
| 2006/05/18 | 846.7 | 853.3 | 833.3 | 833.3 | +6.6 | +0.8% | 18,300 |
| 2006/05/17 | 826.7 | 846.7 | 826.7 | 826.7 | -16.6 | -2% | 25,500 |
| 2006/05/16 | 900 | 900 | 843.3 | 843.3 | -56.7 | -6.3% | 8,100 |
| 2006/05/15 | 876.7 | 903.3 | 876.7 | 900 | +16.7 | +1.9% | 19,800 |
| 2006/05/12 | 883.3 | 886.7 | 866.7 | 883.3 | -40 | -4.3% | 8,400 |
| 2006/05/11 | 916.7 | 923.3 | 900 | 923.3 | ±0 | ±0% | 21,300 |
| 2006/05/10 | 930 | 936.7 | 913.3 | 923.3 | -30 | -3.1% | 19,500 |
| 2006/05/09 | 946.7 | 953.3 | 946.7 | 953.3 | ±0 | ±0% | 19,200 |
| 2006/05/08 | 966.7 | 966.7 | 950 | 953.3 | -13.4 | -1.4% | 9,000 |
| 2006/05/02 | 923.3 | 966.7 | 920 | 966.7 | +16.7 | +1.8% | 23,700 |
| 2006/05/01 | 960 | 960 | 933.3 | 950 | -16.7 | -1.7% | 15,600 |
| 2006/04/28 | 966.7 | 966.7 | 956.7 | 966.7 | -6.6 | -0.7% | 8,700 |
| 2006/04/27 | 973.3 | 973.3 | 960 | 973.3 | -16.7 | -1.7% | 16,200 |
| 2006/04/26 | 980 | 990 | 966.7 | 990 | ±0 | ±0% | 3,600 |
| 2006/04/25 | 950 | 1,006.7 | 950 | 990 | ±0 | ±0% | 13,200 |
| 2006/04/24 | 956.7 | 1,000 | 946.7 | 990 | -13.3 | -1.3% | 10,200 |
| 2006/04/21 | 1,020 | 1,020 | 966.7 | 1,003.3 | -16.7 | -1.6% | 21,900 |
| 2006/04/20 | 1,050 | 1,050 | 1,020 | 1,020 | -13.3 | -1.3% | 25,500 |
| 2006/04/19 | 1,050 | 1,053.3 | 1,033.3 | 1,033.3 | -16.7 | -1.6% | 12,300 |
| 2006/04/18 | 1,030 | 1,063.3 | 1,030 | 1,050 | -13.3 | -1.3% | 9,900 |
| 2006/04/17 | 1,043.3 | 1,090 | 1,016.7 | 1,063.3 | +13.3 | +1.3% | 68,700 |
| 2006/04/14 | 1,066.7 | 1,066.7 | 1,050 | 1,050 | -10 | -0.9% | 27,000 |
| 2006/04/13 | 1,040 | 1,066.7 | 1,040 | 1,060 | +20 | +1.9% | 38,700 |
| 2006/04/12 | 1,033.3 | 1,046.7 | 1,033.3 | 1,040 | -3.3 | -0.3% | 19,200 |
| 2006/04/11 | 1,063.3 | 1,066.7 | 1,036.7 | 1,043.3 | -20 | -1.9% | 38,400 |
| 2006/04/10 | 1,066.7 | 1,066.7 | 1,033.3 | 1,063.3 | -16.7 | -1.5% | 23,100 |
| 2006/04/07 | 1,070 | 1,093.3 | 1,066.7 | 1,080 | -6.7 | -0.6% | 25,200 |
| 2006/04/06 | 1,093.3 | 1,100 | 1,086.7 | 1,086.7 | -3.3 | -0.3% | 6,000 |
| 2006/04/05 | 1,103.3 | 1,120 | 1,090 | 1,090 | -30 | -2.7% | 26,100 |
| 2006/04/04 | 1,120 | 1,123.3 | 1,096.7 | 1,120 | ±0 | ±0% | 60,600 |
| 2006/04/03 | 1,083.3 | 1,120 | 1,056.7 | 1,120 | +10 | +0.9% | 70,200 |
| 2006/03/31 | 1,090 | 1,113.3 | 1,086.7 | 1,110 | +36.7 | +3.4% | 92,700 |
| 2006/03/30 | 1,046.7 | 1,080 | 1,043.3 | 1,073.3 | +36.6 | +3.5% | 58,500 |
| 2006/03/29 | 1,000 | 1,046.7 | 1,000 | 1,036.7 | +26.7 | +2.6% | 21,300 |
| 2006/03/28 | 1,003.3 | 1,010 | 986.7 | 1,010 | +6.7 | +0.7% | 32,400 |
4701～
4750
件表示中 / 5027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 | 254,400円 | +16.2% | +9.4% | 4.17% | 8.45倍 | 1.00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 |
| スバル興 | 349,500円 | -3.1% | -7.1% | 2.29% | 14.89倍 | 1.27倍 |
|
東宝系。道路メンテナンスが主力で公共事業依存度が高い。飲食店、マリーナ、不動産賃貸も併営 |
| ソラスト | 48,400円 | +1.5% | -13.8% | 4.55% | 13.14倍 | 1.97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 |
| 日本空調 | 126,000円 | +2.4% | +0.6% | 3.65% | 13.85倍 | 1.69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 |
| フィットイージ | 282,900円 | +37.9% | +39.4% | 0.85% | 30.38倍 | 13.29倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
