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 |
|---|---|---|---|---|---|---|---|
| 2005/08/15 | 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 |
| 2005/06/24 | 1,026.7 | 1,086.7 | 1,003.3 | 1,070 | +36.7 | +3.6% | 152,700 |
| 2005/06/23 | 1,033.3 | 1,046.7 | 1,023.3 | 1,033.3 | -13.4 | -1.3% | 96,600 |
| 2005/06/22 | 1,056.7 | 1,066.7 | 1,020 | 1,046.7 | -26.6 | -2.5% | 278,700 |
| 2005/06/21 | 966.7 | 1,073.3 | 963.3 | 1,073.3 | +133.3 | +14.2% | 597,600 |
| 2005/06/20 | 913.3 | 946.7 | 886.7 | 940 | +13.3 | +1.4% | 179,100 |
| 2005/06/17 | 956.7 | 956.7 | 916.7 | 926.7 | -30 | -3.1% | 52,500 |
| 2005/06/16 | 950 | 963.3 | 936.7 | 956.7 | +13.4 | +1.4% | 19,200 |
| 2005/06/15 | 983.3 | 983.3 | 933.3 | 943.3 | -43.4 | -4.4% | 24,900 |
| 2005/06/14 | 996.7 | 996.7 | 983.3 | 986.7 | -16.6 | -1.7% | 11,700 |
| 2005/06/13 | 1,000 | 1,016.7 | 996.7 | 1,003.3 | +3.3 | +0.3% | 12,300 |
| 2005/06/10 | 1,010 | 1,010 | 976.7 | 1,000 | -10 | -1% | 22,200 |
| 2005/06/09 | 1,073.3 | 1,073.3 | 986.7 | 1,010 | -46.7 | -4.4% | 39,900 |
| 2005/06/08 | 1,083.3 | 1,083.3 | 1,053.3 | 1,056.7 | -36.6 | -3.3% | 17,400 |
| 2005/06/07 | 1,126.7 | 1,126.7 | 1,080 | 1,093.3 | -26.7 | -2.4% | 19,200 |
| 2005/06/06 | 1,083.3 | 1,173.3 | 1,083.3 | 1,120 | +36.7 | +3.4% | 45,600 |
4901～
4950
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 | 256,000円 | +16.2% | +9.4% | 4.15% | 8.50倍 | 1.01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 | 48,300円 | +1.5% | -13.8% | 4.55% | 13.12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 | 126,000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 | 280,800円 | +37.9% | +39.4% | 0.85% | 30.15倍 | 13.19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
