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 |
|---|---|---|---|---|---|---|---|
| 2005/10/27 | 1,083.3 | 1,086.7 | 1,043.3 | 1,070 | -26.7 | -2.4% | 72,600 |
| 2005/10/26 | 1,066.7 | 1,103.3 | 1,066.7 | 1,096.7 | +40 | +3.8% | 153,000 |
| 2005/10/25 | 990 | 1,056.7 | 983.3 | 1,056.7 | +76.7 | +7.8% | 143,700 |
| 2005/10/24 | 986.7 | 993.3 | 970 | 980 | -10 | -1% | 67,200 |
| 2005/10/21 | 976.7 | 990 | 970 | 990 | +3.3 | +0.3% | 41,400 |
| 2005/10/20 | 976.7 | 990 | 976.7 | 986.7 | +16.7 | +1.7% | 46,200 |
| 2005/10/19 | 996.7 | 996.7 | 960 | 970 | -36.7 | -3.6% | 51,000 |
| 2005/10/18 | 1,023.3 | 1,023.3 | 993.3 | 1,006.7 | -23.3 | -2.3% | 62,700 |
| 2005/10/17 | 1,043.3 | 1,043.3 | 1,030 | 1,030 | -6.7 | -0.6% | 11,100 |
| 2005/10/14 | 1,043.3 | 1,060 | 1,026.7 | 1,036.7 | -23.3 | -2.2% | 33,000 |
| 2005/10/13 | 1,010 | 1,063.3 | 1,010 | 1,060 | +43.3 | +4.3% | 61,800 |
| 2005/10/12 | 1,016.7 | 1,020 | 1,006.7 | 1,016.7 | +6.7 | +0.7% | 50,100 |
| 2005/10/11 | 1,010 | 1,026.7 | 1,010 | 1,010 | -13.3 | -1.3% | 28,800 |
| 2005/10/07 | 1,020 | 1,030 | 1,013.3 | 1,023.3 | -3.4 | -0.3% | 33,000 |
| 2005/10/06 | 1,036.7 | 1,050 | 1,020 | 1,026.7 | -26.6 | -2.5% | 46,500 |
| 2005/10/05 | 1,056.7 | 1,060 | 1,033.3 | 1,053.3 | -3.4 | -0.3% | 25,500 |
| 2005/10/04 | 1,103.3 | 1,106.7 | 1,050 | 1,056.7 | -30 | -2.8% | 39,600 |
| 2005/10/03 | 1,053.3 | 1,086.7 | 1,033.3 | 1,086.7 | +40 | +3.8% | 42,300 |
| 2005/09/30 | 1,030 | 1,063.3 | 1,023.3 | 1,046.7 | -6.6 | -0.6% | 49,500 |
| 2005/09/29 | 1,040 | 1,063.3 | 1,033.3 | 1,053.3 | +30 | +2.9% | 66,000 |
| 2005/09/28 | 1,066.7 | 1,076.7 | 1,016.7 | 1,023.3 | -53.4 | -5% | 90,900 |
| 2005/09/27 | 1,133.3 | 1,133.3 | 1,063.3 | 1,076.7 | -56.6 | -5% | 67,800 |
| 2005/09/26 | 1,133.3 | 1,156.7 | 1,130 | 1,133.3 | ±0 | ±0% | 27,000 |
| 2005/09/22 | 1,140 | 1,146.7 | 1,130 | 1,133.3 | +3.3 | +0.3% | 37,800 |
| 2005/09/21 | 1,133.3 | 1,136.7 | 1,116.7 | 1,130 | -3.3 | -0.3% | 37,800 |
| 2005/09/20 | 1,156.7 | 1,163.3 | 1,130 | 1,133.3 | -30 | -2.6% | 66,600 |
| 2005/09/16 | 1,190 | 1,190 | 1,163.3 | 1,163.3 | -23.4 | -2% | 77,700 |
| 2005/09/15 | 1,213.3 | 1,216.7 | 1,180 | 1,186.7 | -23.3 | -1.9% | 81,300 |
| 2005/09/14 | 1,220 | 1,233.3 | 1,210 | 1,210 | -13.3 | -1.1% | 39,600 |
| 2005/09/13 | 1,216.7 | 1,233.3 | 1,206.7 | 1,223.3 | +16.6 | +1.4% | 90,900 |
| 2005/09/12 | 1,206.7 | 1,206.7 | 1,176.7 | 1,206.7 | -6.6 | -0.5% | 84,000 |
| 2005/09/09 | 1,253.3 | 1,253.3 | 1,206.7 | 1,213.3 | -36.7 | -2.9% | 122,400 |
| 2005/09/08 | 1,320 | 1,320 | 1,236.7 | 1,250 | -36.7 | -2.9% | 495,600 |
| 2005/09/07 | 1,210 | 1,296.7 | 1,210 | 1,286.7 | +83.4 | +6.9% | 524,400 |
| 2005/09/06 | 1,196.7 | 1,203.3 | 1,183.3 | 1,203.3 | +6.6 | +0.6% | 53,100 |
| 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 |
4851～
4900
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 | 253,800円 | +16.2% | +9.4% | 4.18% | 8.43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 | 48,200円 | +1.5% | -13.8% | 4.56% | 13.09倍 | 1.96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 | 126,100円 | +2.4% | +0.6% | 3.65% | 13.86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 | 281,500円 | +37.9% | +39.4% | 0.85% | 30.23倍 | 13.23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
