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 |
|---|---|---|---|---|---|---|---|
| 2005/09/05 | 1,203.3 | 1,203.3 | 1,176.7 | 1,196.7 | -3.3 | -0.3% | 52,500 |
| 2005/09/02 | 1,193.3 | 1,206.7 | 1,180 | 1,200 | -3.3 | -0.3% | 47,700 |
| 2005/09/01 | 1,190 | 1,216.7 | 1,190 | 1,203.3 | -13.4 | -1.1% | 51,600 |
| 2005/08/31 | 1,213.3 | 1,216.7 | 1,190 | 1,216.7 | +6.7 | +0.6% | 56,700 |
| 2005/08/30 | 1,233.3 | 1,233.3 | 1,206.7 | 1,210 | -23.3 | -1.9% | 54,000 |
| 2005/08/29 | 1,236.7 | 1,246.7 | 1,216.7 | 1,233.3 | -3.4 | -0.3% | 51,600 |
| 2005/08/26 | 1,213.3 | 1,266.7 | 1,200 | 1,236.7 | +26.7 | +2.2% | 138,600 |
| 2005/08/25 | 1,190 | 1,216.7 | 1,176.7 | 1,210 | +20 | +1.7% | 57,000 |
| 2005/08/24 | 1,203.3 | 1,210 | 1,176.7 | 1,190 | -16.7 | -1.4% | 65,100 |
| 2005/08/23 | 1,230 | 1,230 | 1,206.7 | 1,206.7 | -26.6 | -2.2% | 67,800 |
| 2005/08/22 | 1,233.3 | 1,243.3 | 1,223.3 | 1,233.3 | ±0 | ±0% | 132,900 |
| 2005/08/19 | 1,150 | 1,243.3 | 1,150 | 1,233.3 | +93.3 | +8.2% | 254,700 |
| 2005/08/18 | 1,156.7 | 1,166.7 | 1,140 | 1,140 | -16.7 | -1.4% | 66,000 |
| 2005/08/17 | 1,150 | 1,186.7 | 1,143.3 | 1,156.7 | -10 | -0.9% | 42,900 |
| 2005/08/16 | 1,193.3 | 1,193.3 | 1,130 | 1,166.7 | -36.6 | -3% | 107,400 |
| 2005/08/15 | 1,180 | 1,216.7 | 1,166.7 | 1,203.3 | -43.4 | -3.5% | 75,900 |
| 2005/08/12 | 1,256.7 | 1,256.7 | 1,216.7 | 1,246.7 | -6.6 | -0.5% | 57,600 |
| 2005/08/11 | 1,220 | 1,263.3 | 1,220 | 1,253.3 | +33.3 | +2.7% | 93,600 |
| 2005/08/10 | 1,180 | 1,223.3 | 1,180 | 1,220 | +26.7 | +2.2% | 88,200 |
| 2005/08/09 | 1,100 | 1,193.3 | 1,100 | 1,193.3 | +80 | +7.2% | 84,600 |
| 2005/08/08 | 1,110 | 1,146.7 | 1,050 | 1,113.3 | ±0 | ±0% | 101,400 |
| 2005/08/05 | 1,133.3 | 1,150 | 1,083.3 | 1,113.3 | -36.7 | -3.2% | 51,900 |
| 2005/08/04 | 1,183.3 | 1,186.7 | 1,050 | 1,150 | -40 | -3.4% | 135,600 |
| 2005/08/03 | 1,280 | 1,280 | 1,166.7 | 1,190 | -90 | -7% | 109,200 |
| 2005/08/02 | 1,293.3 | 1,293.3 | 1,250 | 1,280 | -20 | -1.5% | 74,400 |
| 2005/08/01 | 1,293.3 | 1,306.7 | 1,283.3 | 1,300 | +3.3 | +0.3% | 98,400 |
| 2005/07/29 | 1,316.7 | 1,316.7 | 1,296.7 | 1,296.7 | -6.6 | -0.5% | 113,100 |
| 2005/07/28 | 1,276.7 | 1,303.3 | 1,256.7 | 1,303.3 | +20 | +1.6% | 153,900 |
| 2005/07/27 | 1,303.3 | 1,330 | 1,273.3 | 1,283.3 | -16.7 | -1.3% | 94,800 |
| 2005/07/26 | 1,306.7 | 1,313.3 | 1,260 | 1,300 | -40 | -3% | 218,400 |
| 2005/07/25 | 1,330 | 1,353.3 | 1,313.3 | 1,340 | -3.3 | -0.2% | 702,900 |
| 2005/07/22 | 1,260 | 1,343.3 | 1,260 | 1,343.3 | +110 | +8.9% | 744,600 |
| 2005/07/21 | 1,263.3 | 1,266.7 | 1,233.3 | 1,233.3 | -30 | -2.4% | 70,200 |
| 2005/07/20 | 1,263.3 | 1,283.3 | 1,233.3 | 1,263.3 | -20 | -1.6% | 115,200 |
| 2005/07/19 | 1,300 | 1,300 | 1,256.7 | 1,283.3 | -33.4 | -2.5% | 113,400 |
| 2005/07/15 | 1,296.7 | 1,340 | 1,290 | 1,316.7 | +10 | +0.8% | 305,400 |
| 2005/07/14 | 1,293.3 | 1,353.3 | 1,256.7 | 1,306.7 | +13.4 | +1% | 873,600 |
| 2005/07/13 | 1,230 | 1,316.7 | 1,216.7 | 1,293.3 | +86.6 | +7.2% | 1,170,900 |
| 2005/07/12 | 1,143.3 | 1,246.7 | 1,136.7 | 1,206.7 | +73.4 | +6.5% | 1,179,900 |
| 2005/07/11 | 1,076.7 | 1,133.3 | 1,056.7 | 1,133.3 | +73.3 | +6.9% | 172,800 |
| 2005/07/08 | 1,083.3 | 1,083.3 | 1,050 | 1,060 | -6.7 | -0.6% | 89,100 |
| 2005/07/07 | 1,046.7 | 1,076.7 | 1,043.3 | 1,066.7 | +13.4 | +1.3% | 51,900 |
| 2005/07/06 | 1,056.7 | 1,066.7 | 1,050 | 1,053.3 | -13.4 | -1.3% | 46,200 |
| 2005/07/05 | 1,086.7 | 1,086.7 | 1,066.7 | 1,066.7 | -6.6 | -0.6% | 42,300 |
| 2005/07/04 | 1,066.7 | 1,083.3 | 1,063.3 | 1,073.3 | +6.6 | +0.6% | 51,600 |
| 2005/07/01 | 1,086.7 | 1,090 | 1,066.7 | 1,066.7 | -30 | -2.7% | 49,200 |
| 2005/06/30 | 1,100 | 1,110 | 1,090 | 1,096.7 | +3.4 | +0.3% | 62,400 |
| 2005/06/29 | 1,130 | 1,130 | 1,083.3 | 1,093.3 | -20 | -1.8% | 85,800 |
| 2005/06/28 | 1,116.7 | 1,133.3 | 1,100 | 1,113.3 | -20 | -1.8% | 96,000 |
| 2005/06/27 | 1,060 | 1,140 | 1,056.7 | 1,133.3 | +63.3 | +5.9% | 297,900 |
4851～
4900
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 | 227,500円 | +16.2% | +9.4% | 4.67% | 7.55倍 | 0.91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 | 129,600円 | +4.9% | -13.8% | 2.62% | 8.89倍 | 2.23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 | 10,200円 | +7665.1% | - | 0.00% | 208.16倍 | 20.82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 | 274,700円 | +18.1% | - | 2.00% | 10.14倍 | 3.41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 | 112,400円 | +2.4% | +0.6% | 4.09% | 12.34倍 | 1.51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
