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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,366.7 | 1,393.3 | 1,266.7 | 1,266.7 | -33.3 | -2.6% | 289,200 |
| 2005/04/25 | 1,256.7 | 1,300 | 1,256.7 | 1,300 | +166.7 | +14.7% | 141,300 |
| 2005/04/22 | 1,155.6 | 1,166.7 | 1,111.1 | 1,133.3 | +24.4 | +2.2% | 603,900 |
| 2005/04/21 | 1,122.2 | 1,122.2 | 1,070 | 1,108.9 | -24.4 | -2.2% | 374,400 |
| 2005/04/20 | 1,211.1 | 1,211.1 | 1,122.2 | 1,133.3 | -66.7 | -5.6% | 341,100 |
| 2005/04/19 | 1,200 | 1,233.3 | 1,188.9 | 1,200 | +33.3 | +2.9% | 180,900 |
| 2005/04/18 | 1,200 | 1,200 | 1,166.7 | 1,166.7 | -100 | -7.9% | 261,000 |
| 2005/04/15 | 1,322.2 | 1,333.3 | 1,266.7 | 1,266.7 | -44.4 | -3.4% | 299,700 |
| 2005/04/14 | 1,188.9 | 1,433.3 | 1,177.8 | 1,311.1 | +100 | +8.3% | 1,075,500 |
| 2005/04/13 | 1,233.3 | 1,233.3 | 1,200 | 1,211.1 | -22.2 | -1.8% | 153,000 |
| 2005/04/12 | 1,277.8 | 1,277.8 | 1,222.2 | 1,233.3 | -44.5 | -3.5% | 144,900 |
| 2005/04/11 | 1,288.9 | 1,288.9 | 1,255.6 | 1,277.8 | ±0 | ±0% | 114,300 |
| 2005/04/08 | 1,288.9 | 1,288.9 | 1,266.7 | 1,277.8 | +11.1 | +0.9% | 137,700 |
| 2005/04/07 | 1,288.9 | 1,288.9 | 1,255.6 | 1,266.7 | -22.2 | -1.7% | 147,600 |
| 2005/04/06 | 1,355.6 | 1,366.7 | 1,277.8 | 1,288.9 | -77.8 | -5.7% | 381,600 |
| 2005/04/05 | 1,333.3 | 1,366.7 | 1,300 | 1,366.7 | +33.4 | +2.5% | 493,200 |
| 2005/04/04 | 1,244.4 | 1,355.6 | 1,233.3 | 1,333.3 | +88.9 | +7.1% | 999,000 |
| 2005/04/01 | 1,200 | 1,311.1 | 1,177.8 | 1,244.4 | +22.2 | +1.8% | 494,100 |
| 2005/03/31 | 1,188.9 | 1,233.3 | 1,166.7 | 1,222.2 | +44.4 | +3.8% | 255,600 |
| 2005/03/30 | 1,177.8 | 1,188.9 | 1,111.1 | 1,177.8 | -22.2 | -1.9% | 306,900 |
| 2005/03/29 | 1,222.2 | 1,244.4 | 1,166.7 | 1,200 | -11.1 | -0.9% | 317,700 |
| 2005/03/28 | 1,277.8 | 1,277.8 | 1,200 | 1,211.1 | -55.6 | -4.4% | 170,100 |
| 2005/03/25 | 1,300 | 1,311.1 | 1,244.4 | 1,266.7 | -55.5 | -4.2% | 206,100 |
| 2005/03/24 | 1,255.6 | 1,322.2 | 1,244.4 | 1,322.2 | +88.9 | +7.2% | 553,500 |
| 2005/03/23 | 1,244.4 | 1,266.7 | 1,188.9 | 1,233.3 | -33.4 | -2.6% | 347,400 |
| 2005/03/22 | 1,333.3 | 1,344.4 | 1,255.6 | 1,266.7 | -66.6 | -5% | 291,600 |
| 2005/03/18 | 1,344.4 | 1,377.8 | 1,311.1 | 1,333.3 | +11.1 | +0.8% | 352,800 |
| 2005/03/17 | 1,355.6 | 1,355.6 | 1,311.1 | 1,322.2 | -66.7 | -4.8% | 493,200 |
| 2005/03/16 | 1,411.1 | 1,433.3 | 1,366.7 | 1,388.9 | -22.2 | -1.6% | 275,400 |
| 2005/03/15 | 1,444.4 | 1,455.6 | 1,400 | 1,411.1 | -44.5 | -3.1% | 312,300 |
| 2005/03/14 | 1,477.8 | 1,488.9 | 1,444.4 | 1,455.6 | -22.2 | -1.5% | 227,700 |
| 2005/03/11 | 1,466.7 | 1,500 | 1,444.4 | 1,477.8 | +11.1 | +0.8% | 518,400 |
| 2005/03/10 | 1,488.9 | 1,500 | 1,466.7 | 1,466.7 | -44.4 | -2.9% | 254,700 |
| 2005/03/09 | 1,466.7 | 1,533.3 | 1,455.6 | 1,511.1 | +44.4 | +3% | 517,500 |
| 2005/03/08 | 1,511.1 | 1,511.1 | 1,444.4 | 1,466.7 | -22.2 | -1.5% | 191,700 |
| 2005/03/07 | 1,522.2 | 1,533.3 | 1,477.8 | 1,488.9 | +44.5 | +3.1% | 560,700 |
| 2005/03/04 | 1,488.9 | 1,488.9 | 1,433.3 | 1,444.4 | -44.5 | -3% | 275,400 |
| 2005/03/03 | 1,522.2 | 1,533.3 | 1,477.8 | 1,488.9 | -33.3 | -2.2% | 292,500 |
| 2005/03/02 | 1,544.4 | 1,566.7 | 1,500 | 1,522.2 | -11.1 | -0.7% | 515,700 |
| 2005/03/01 | 1,544.4 | 1,600 | 1,500 | 1,533.3 | +11.1 | +0.7% | 1,582,200 |
| 2005/02/28 | 1,500 | 1,533.3 | 1,477.8 | 1,522.2 | +55.5 | +3.8% | 542,700 |
| 2005/02/25 | 1,488.9 | 1,500 | 1,455.6 | 1,466.7 | -22.2 | -1.5% | 252,000 |
| 2005/02/24 | 1,533.3 | 1,533.3 | 1,455.6 | 1,488.9 | -66.7 | -4.3% | 884,700 |
| 2005/02/23 | 1,388.9 | 1,566.7 | 1,366.7 | 1,555.6 | +166.7 | +12% | 1,638,000 |
| 2005/02/22 | 1,455.6 | 1,466.7 | 1,388.9 | 1,388.9 | -44.4 | -3.1% | 511,200 |
| 2005/02/21 | 1,377.8 | 1,455.6 | 1,333.3 | 1,433.3 | +33.3 | +2.4% | 998,100 |
| 2005/02/18 | 1,511.1 | 1,522.2 | 1,388.9 | 1,400 | -88.9 | -6% | 725,400 |
| 2005/02/17 | 1,444.4 | 1,577.8 | 1,433.3 | 1,488.9 | +44.5 | +3.1% | 2,513,700 |
| 2005/02/16 | 1,533.3 | 1,577.8 | 1,400 | 1,444.4 | -133.4 | -8.5% | 1,617,300 |
| 2005/02/15 | 1,711.1 | 1,766.7 | 1,533.3 | 1,577.8 | -100 | -6% | 3,222,900 |
4901～
4950
件表示中 / 4953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 | 198,200円 | +16.2% | +9.4% | 5.36% | 6.58倍 | 0.80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 |
| ＩＮＦＯＲＩＣＨ | 375,000円 | +46.2% | +25.1% | 0.00% | 15.30倍 | 6.78倍 |
|
スマホ用充電器のレンタルが柱。充電器スタンドを活用しサイネージ広告も。アジア等海外展開 |
| スタジオアリス | 209,200円 | -5.1% | -5.9% | 2.39% | 24.50倍 | 1.19倍 |
|
子ども写真館最大手。七五三が売上の４割。成人式用振り袖撮影貸出セット「ふりホ」拡充 |
| クリーク＆リバ | 151,000円 | +19.3% | +35.4% | 2.98% | 9.98倍 | 2.01倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 山田コンサル | 173,100円 | +2.4% | +10.1% | 4.45% | 11.32倍 | 1.87倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
