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 |
|---|---|---|---|---|---|---|---|
| 2006/02/03 | 960 | 980 | 956.7 | 980 | +6.7 | +0.7% | 53,400 |
| 2006/02/02 | 990 | 993.3 | 943.3 | 973.3 | -20 | -2% | 63,300 |
| 2006/02/01 | 986.7 | 1,000 | 986.7 | 993.3 | -20 | -2% | 52,500 |
| 2006/01/31 | 1,013.3 | 1,016.7 | 990 | 1,013.3 | ±0 | ±0% | 55,500 |
| 2006/01/30 | 1,030 | 1,046.7 | 1,013.3 | 1,013.3 | -6.7 | -0.7% | 55,800 |
| 2006/01/27 | 1,016.7 | 1,026.7 | 1,010 | 1,020 | +10 | +1% | 52,500 |
| 2006/01/26 | 1,016.7 | 1,016.7 | 996.7 | 1,010 | +10 | +1% | 60,300 |
| 2006/01/25 | 1,013.3 | 1,043.3 | 983.3 | 1,000 | -16.7 | -1.6% | 152,400 |
| 2006/01/24 | 966.7 | 1,023.3 | 966.7 | 1,016.7 | +50 | +5.2% | 72,000 |
| 2006/01/23 | 956.7 | 990 | 933.3 | 966.7 | -66.6 | -6.4% | 89,700 |
| 2006/01/20 | 1,100 | 1,100 | 1,023.3 | 1,033.3 | -16.7 | -1.6% | 83,100 |
| 2006/01/19 | 973.3 | 1,093.3 | 966.7 | 1,050 | +73.3 | +7.5% | 127,500 |
| 2006/01/18 | 966.7 | 996.7 | 893.3 | 976.7 | -83.3 | -7.9% | 282,600 |
| 2006/01/17 | 1,150 | 1,210 | 1,050 | 1,060 | -156.7 | -12.9% | 179,400 |
| 2006/01/16 | 1,226.7 | 1,226.7 | 1,203.3 | 1,216.7 | -10 | -0.8% | 192,900 |
| 2006/01/13 | 1,240 | 1,240 | 1,193.3 | 1,226.7 | +3.4 | +0.3% | 168,300 |
| 2006/01/12 | 1,183.3 | 1,223.3 | 1,163.3 | 1,223.3 | +53.3 | +4.6% | 341,700 |
| 2006/01/11 | 1,150 | 1,176.7 | 1,140 | 1,170 | +36.7 | +3.2% | 206,400 |
| 2006/01/10 | 1,136.7 | 1,140 | 1,113.3 | 1,133.3 | +23.3 | +2.1% | 112,800 |
| 2006/01/06 | 1,106.7 | 1,126.7 | 1,093.3 | 1,110 | -13.3 | -1.2% | 89,100 |
| 2006/01/05 | 1,133.3 | 1,160 | 1,113.3 | 1,123.3 | +13.3 | +1.2% | 276,600 |
| 2006/01/04 | 1,096.7 | 1,113.3 | 1,080 | 1,110 | +63.3 | +6% | 185,700 |
| 2005/12/30 | 1,070 | 1,070 | 1,026.7 | 1,046.7 | -6.6 | -0.6% | 50,100 |
| 2005/12/29 | 1,083.3 | 1,103.3 | 1,040 | 1,053.3 | -20 | -1.9% | 158,400 |
| 2005/12/28 | 1,010 | 1,073.3 | 996.7 | 1,073.3 | +63.3 | +6.3% | 183,300 |
| 2005/12/27 | 1,010 | 1,010 | 976.7 | 1,010 | +10 | +1% | 78,600 |
| 2005/12/26 | 1,016.7 | 1,026.7 | 1,000 | 1,000 | -33.3 | -3.2% | 83,100 |
| 2005/12/22 | 1,010 | 1,033.3 | 1,010 | 1,033.3 | +16.6 | +1.6% | 77,400 |
| 2005/12/21 | 1,036.7 | 1,043.3 | 1,016.7 | 1,016.7 | -33.3 | -3.2% | 105,300 |
| 2005/12/20 | 1,060 | 1,060 | 1,040 | 1,050 | -13.3 | -1.3% | 126,300 |
| 2005/12/19 | 1,030 | 1,073.3 | 1,020 | 1,063.3 | +56.6 | +5.6% | 366,000 |
| 2005/12/16 | 1,003.3 | 1,010 | 976.7 | 1,006.7 | +6.7 | +0.7% | 162,000 |
| 2005/12/15 | 956.7 | 1,003.3 | 946.7 | 1,000 | +50 | +5.3% | 195,300 |
| 2005/12/14 | 960 | 970 | 946.7 | 950 | -10 | -1% | 126,900 |
| 2005/12/13 | 966.7 | 970 | 946.7 | 960 | +26.7 | +2.9% | 267,300 |
| 2005/12/12 | 913.3 | 933.3 | 910 | 933.3 | +30 | +3.3% | 154,200 |
| 2005/12/09 | 906.7 | 906.7 | 893.3 | 903.3 | +6.6 | +0.7% | 69,900 |
| 2005/12/08 | 903.3 | 903.3 | 893.3 | 896.7 | -10 | -1.1% | 58,200 |
| 2005/12/07 | 906.7 | 906.7 | 896.7 | 906.7 | +6.7 | +0.7% | 100,500 |
| 2005/12/06 | 940 | 940 | 900 | 900 | -30 | -3.2% | 148,500 |
| 2005/12/05 | 906.7 | 946.7 | 903.3 | 930 | +30 | +3.3% | 305,700 |
| 2005/12/02 | 903.3 | 903.3 | 893.3 | 900 | -3.3 | -0.4% | 85,500 |
| 2005/12/01 | 903.3 | 910 | 896.7 | 903.3 | -10 | -1.1% | 83,100 |
| 2005/11/30 | 893.3 | 913.3 | 893.3 | 913.3 | +10 | +1.1% | 79,800 |
| 2005/11/29 | 910 | 913.3 | 896.7 | 903.3 | -13.4 | -1.5% | 66,900 |
| 2005/11/28 | 906.7 | 920 | 906.7 | 916.7 | +16.7 | +1.9% | 98,700 |
| 2005/11/25 | 913.3 | 913.3 | 893.3 | 900 | -6.7 | -0.7% | 55,200 |
| 2005/11/24 | 923.3 | 923.3 | 906.7 | 906.7 | -26.6 | -2.9% | 119,100 |
| 2005/11/22 | 946.7 | 953.3 | 933.3 | 933.3 | -13.4 | -1.4% | 70,800 |
| 2005/11/21 | 986.7 | 986.7 | 940 | 946.7 | -13.3 | -1.4% | 60,000 |
4751～
4800
件表示中 / 4992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 | 224,800円 | +16.2% | +9.4% | 4.72% | 7.46倍 | 0.90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 |
| チャームケア | 129,300円 | +4.9% | -13.8% | 2.63% | 8.87倍 | 2.22倍 |
|
近畿・首都圏で介護付き有料老人ホーム展開。高価格帯に重点。土地建物賃借の運営中心 |
| キタハマキャピ | 9,500円 | +7665.1% | - | 0.00% | 193.87倍 | 19.39倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| ＭａｃｂｅｅＰ | 269,100円 | +18.1% | - | 2.04% | 9.93倍 | 3.34倍 |
|
ＬＴＶ（顧客生涯価値）予測を基にＷｅｂ広告による集客支援を展開。Ｗｅｂ接客、解約防止も |
| 日本空調 | 110,400円 | +2.4% | +0.6% | 4.17% | 12.12倍 | 1.48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
