ＷＤＢ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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,810 | 1,820 | 1,802 | 1,807 | -3 | -0.2% | 21,500 |
| 2025/09/12 | 1,825 | 1,825 | 1,803 | 1,810 | +14 | +0.8% | 28,900 |
| 2025/09/11 | 1,819 | 1,819 | 1,796 | 1,796 | -11 | -0.6% | 38,400 |
| 2025/09/10 | 1,814 | 1,814 | 1,789 | 1,807 | -5 | -0.3% | 43,200 |
| 2025/09/09 | 1,829 | 1,838 | 1,812 | 1,812 | +7 | +0.4% | 35,900 |
| 2025/09/08 | 1,821 | 1,836 | 1,799 | 1,805 | -1 | -0.1% | 59,000 |
| 2025/09/05 | 1,790 | 1,814 | 1,772 | 1,806 | +22 | +1.2% | 83,700 |
| 2025/09/04 | 1,766 | 1,784 | 1,757 | 1,784 | +18 | +1% | 51,100 |
| 2025/09/03 | 1,774 | 1,784 | 1,755 | 1,766 | -4 | -0.2% | 46,100 |
| 2025/09/02 | 1,777 | 1,790 | 1,770 | 1,770 | -3 | -0.2% | 48,900 |
| 2025/09/01 | 1,752 | 1,775 | 1,752 | 1,773 | +21 | +1.2% | 73,300 |
| 2025/08/29 | 1,741 | 1,764 | 1,733 | 1,752 | +9 | +0.5% | 58,800 |
| 2025/08/28 | 1,735 | 1,751 | 1,734 | 1,743 | +13 | +0.8% | 58,100 |
| 2025/08/27 | 1,740 | 1,743 | 1,724 | 1,730 | -15 | -0.9% | 27,500 |
| 2025/08/26 | 1,770 | 1,770 | 1,742 | 1,745 | -39 | -2.2% | 22,200 |
| 2025/08/25 | 1,793 | 1,793 | 1,777 | 1,784 | +2 | +0.1% | 20,200 |
| 2025/08/22 | 1,801 | 1,802 | 1,775 | 1,782 | -26 | -1.4% | 15,700 |
| 2025/08/21 | 1,790 | 1,815 | 1,780 | 1,808 | +20 | +1.1% | 16,600 |
| 2025/08/20 | 1,802 | 1,809 | 1,782 | 1,788 | -35 | -1.9% | 14,700 |
| 2025/08/19 | 1,792 | 1,828 | 1,775 | 1,823 | +42 | +2.4% | 33,700 |
| 2025/08/18 | 1,780 | 1,786 | 1,769 | 1,781 | +14 | +0.8% | 20,800 |
| 2025/08/15 | 1,772 | 1,772 | 1,742 | 1,767 | +12 | +0.7% | 18,400 |
| 2025/08/14 | 1,771 | 1,780 | 1,749 | 1,755 | -43 | -2.4% | 17,100 |
| 2025/08/13 | 1,786 | 1,810 | 1,772 | 1,798 | +19 | +1.1% | 21,300 |
| 2025/08/12 | 1,741 | 1,793 | 1,730 | 1,779 | +46 | +2.7% | 29,800 |
| 2025/08/08 | 1,757 | 1,757 | 1,733 | 1,733 | -31 | -1.8% | 23,900 |
| 2025/08/07 | 1,754 | 1,817 | 1,754 | 1,764 | +32 | +1.8% | 26,600 |
| 2025/08/06 | 1,717 | 1,732 | 1,717 | 1,732 | +15 | +0.9% | 8,100 |
| 2025/08/05 | 1,722 | 1,729 | 1,715 | 1,717 | -5 | -0.3% | 7,000 |
| 2025/08/04 | 1,721 | 1,737 | 1,711 | 1,722 | -16 | -0.9% | 13,100 |
| 2025/08/01 | 1,719 | 1,750 | 1,704 | 1,738 | +22 | +1.3% | 14,400 |
| 2025/07/31 | 1,706 | 1,729 | 1,698 | 1,716 | +30 | +1.8% | 15,700 |
| 2025/07/30 | 1,709 | 1,709 | 1,686 | 1,686 | -23 | -1.3% | 15,100 |
| 2025/07/29 | 1,692 | 1,718 | 1,686 | 1,709 | +17 | +1% | 14,400 |
| 2025/07/28 | 1,692 | 1,699 | 1,680 | 1,692 | +10 | +0.6% | 13,800 |
| 2025/07/25 | 1,705 | 1,709 | 1,672 | 1,682 | -12 | -0.7% | 26,400 |
| 2025/07/24 | 1,686 | 1,694 | 1,667 | 1,694 | +12 | +0.7% | 29,100 |
| 2025/07/23 | 1,665 | 1,688 | 1,656 | 1,682 | +22 | +1.3% | 20,600 |
| 2025/07/22 | 1,653 | 1,667 | 1,653 | 1,660 | -2 | -0.1% | 7,600 |
| 2025/07/18 | 1,666 | 1,678 | 1,662 | 1,662 | -15 | -0.9% | 10,200 |
| 2025/07/17 | 1,659 | 1,680 | 1,658 | 1,677 | +10 | +0.6% | 8,400 |
| 2025/07/16 | 1,670 | 1,698 | 1,660 | 1,667 | -1 | -0.1% | 18,000 |
| 2025/07/15 | 1,671 | 1,683 | 1,656 | 1,668 | -3 | -0.2% | 12,700 |
| 2025/07/14 | 1,676 | 1,683 | 1,657 | 1,671 | +12 | +0.7% | 12,700 |
| 2025/07/11 | 1,655 | 1,679 | 1,653 | 1,659 | +16 | +1% | 19,500 |
| 2025/07/10 | 1,680 | 1,681 | 1,637 | 1,643 | -35 | -2.1% | 41,500 |
| 2025/07/09 | 1,693 | 1,693 | 1,671 | 1,678 | -6 | -0.4% | 15,800 |
| 2025/07/08 | 1,689 | 1,689 | 1,675 | 1,684 | +12 | +0.7% | 13,400 |
| 2025/07/07 | 1,683 | 1,684 | 1,660 | 1,672 | +4 | +0.2% | 11,800 |
| 2025/07/04 | 1,670 | 1,679 | 1,659 | 1,668 | +2 | +0.1% | 11,500 |
1～
50
件表示中 / 4774件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＢ | 180,700円 | 0.0% | -15.0% | 3.46% | 14.72倍 | 1.11倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 山田コンサル | 186,600円 | +14.2% | -9.7% | 4.13% | 12.98倍 | 1.98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 |
| ＩＢＪ | 88,300円 | +9.4% | +20.5% | 0.91% | 16.81倍 | 3.61倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| スタジオアリス | 210,500円 | -5.1% | -5.9% | 2.38% | 24.65倍 | 1.20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 |
| ＦＲＯＮＴＥＯ | 91,000円 | +14.8% | +31.7% | 0.00% | 58.04倍 | 12.04倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
