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 |
|---|---|---|---|---|---|---|---|
| 2022/01/19 | 2,870 | 2,921 | 2,756 | 2,763 | -158 | -5.4% | 20,500 |
| 2022/01/18 | 2,912 | 2,998 | 2,897 | 2,921 | +38 | +1.3% | 40,300 |
| 2022/01/17 | 2,992 | 2,992 | 2,874 | 2,883 | -71 | -2.4% | 14,000 |
| 2022/01/14 | 3,010 | 3,045 | 2,949 | 2,954 | -33 | -1.1% | 47,800 |
| 2022/01/13 | 3,140 | 3,140 | 2,987 | 2,987 | -158 | -5% | 25,300 |
| 2022/01/12 | 2,919 | 3,180 | 2,897 | 3,145 | +309 | +10.9% | 54,000 |
| 2022/01/11 | 2,902 | 2,921 | 2,829 | 2,836 | -94 | -3.2% | 26,900 |
| 2022/01/07 | 2,957 | 3,000 | 2,912 | 2,930 | -14 | -0.5% | 21,200 |
| 2022/01/06 | 2,990 | 2,992 | 2,944 | 2,944 | -101 | -3.3% | 16,000 |
| 2022/01/05 | 3,100 | 3,100 | 3,020 | 3,045 | -30 | -1% | 12,800 |
| 2022/01/04 | 3,115 | 3,185 | 3,060 | 3,075 | -20 | -0.6% | 10,600 |
| 2021/12/30 | 3,045 | 3,140 | 3,045 | 3,095 | -15 | -0.5% | 6,000 |
| 2021/12/29 | 3,060 | 3,130 | 3,060 | 3,110 | -10 | -0.3% | 13,700 |
| 2021/12/28 | 3,035 | 3,140 | 3,035 | 3,120 | +95 | +3.1% | 15,900 |
| 2021/12/27 | 3,080 | 3,080 | 3,025 | 3,025 | -55 | -1.8% | 9,600 |
| 2021/12/24 | 3,180 | 3,190 | 3,080 | 3,080 | -30 | -1% | 9,700 |
| 2021/12/23 | 3,090 | 3,120 | 3,090 | 3,110 | +20 | +0.6% | 6,000 |
| 2021/12/22 | 3,130 | 3,130 | 3,070 | 3,090 | -40 | -1.3% | 12,300 |
| 2021/12/21 | 3,085 | 3,165 | 3,040 | 3,130 | +125 | +4.2% | 35,500 |
| 2021/12/20 | 3,090 | 3,095 | 3,005 | 3,005 | -135 | -4.3% | 22,600 |
| 2021/12/17 | 3,240 | 3,240 | 3,110 | 3,140 | -100 | -3.1% | 16,300 |
| 2021/12/16 | 3,270 | 3,280 | 3,215 | 3,240 | +40 | +1.3% | 16,100 |
| 2021/12/15 | 3,185 | 3,225 | 3,185 | 3,200 | +5 | +0.2% | 9,300 |
| 2021/12/14 | 3,205 | 3,265 | 3,190 | 3,195 | -15 | -0.5% | 11,000 |
| 2021/12/13 | 3,215 | 3,245 | 3,185 | 3,210 | -15 | -0.5% | 13,100 |
| 2021/12/10 | 3,250 | 3,250 | 3,195 | 3,225 | -15 | -0.5% | 15,200 |
| 2021/12/09 | 3,250 | 3,270 | 3,215 | 3,240 | -15 | -0.5% | 8,200 |
| 2021/12/08 | 3,275 | 3,275 | 3,210 | 3,255 | -20 | -0.6% | 12,900 |
| 2021/12/07 | 3,230 | 3,295 | 3,210 | 3,275 | +110 | +3.5% | 16,200 |
| 2021/12/06 | 3,210 | 3,285 | 3,160 | 3,165 | -30 | -0.9% | 16,300 |
| 2021/12/03 | 3,110 | 3,195 | 3,080 | 3,195 | +85 | +2.7% | 15,200 |
| 2021/12/02 | 3,130 | 3,175 | 3,100 | 3,110 | -20 | -0.6% | 18,700 |
| 2021/12/01 | 3,085 | 3,135 | 3,065 | 3,130 | +5 | +0.2% | 14,700 |
| 2021/11/30 | 3,230 | 3,295 | 3,110 | 3,125 | -105 | -3.3% | 21,200 |
| 2021/11/29 | 3,200 | 3,350 | 3,200 | 3,230 | ±0 | ±0% | 28,500 |
| 2021/11/26 | 3,345 | 3,345 | 3,205 | 3,230 | -75 | -2.3% | 13,300 |
| 2021/11/25 | 3,370 | 3,375 | 3,295 | 3,305 | -5 | -0.2% | 5,700 |
| 2021/11/24 | 3,375 | 3,375 | 3,275 | 3,310 | -65 | -1.9% | 11,100 |
| 2021/11/22 | 3,390 | 3,400 | 3,355 | 3,375 | -15 | -0.4% | 6,300 |
| 2021/11/19 | 3,345 | 3,400 | 3,345 | 3,390 | -10 | -0.3% | 7,500 |
| 2021/11/18 | 3,375 | 3,405 | 3,340 | 3,400 | -20 | -0.6% | 10,400 |
| 2021/11/17 | 3,530 | 3,575 | 3,420 | 3,420 | -105 | -3% | 12,500 |
| 2021/11/16 | 3,595 | 3,595 | 3,505 | 3,525 | -25 | -0.7% | 10,400 |
| 2021/11/15 | 3,585 | 3,615 | 3,550 | 3,550 | -50 | -1.4% | 8,400 |
| 2021/11/12 | 3,560 | 3,600 | 3,560 | 3,600 | +40 | +1.1% | 14,200 |
| 2021/11/11 | 3,675 | 3,675 | 3,550 | 3,560 | -95 | -2.6% | 16,300 |
| 2021/11/10 | 3,635 | 3,680 | 3,620 | 3,655 | +5 | +0.1% | 16,900 |
| 2021/11/09 | 3,725 | 3,755 | 3,650 | 3,650 | -75 | -2% | 14,400 |
| 2021/11/08 | 3,710 | 3,835 | 3,700 | 3,725 | +20 | +0.5% | 26,600 |
| 2021/11/05 | 3,655 | 3,715 | 3,655 | 3,705 | ±0 | ±0% | 8,400 |
851～
900
件表示中 / 4728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 | 167,800円 | 0.0% | -15.0% | 3.72% | 13.67倍 | 1.03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 |
| ＩＴＭ | 162,900円 | +4.9% | +0.6% | 6.14% | 21.08倍 | 3.37倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本ケア | 210,100円 | +7.8% | +6.6% | 3.43% | 17.18倍 | 1.86倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| ウィザス | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| 日水コン | 274,200円 | +5.0% | +6.7% | 2.33% | 21.69倍 | 2.29倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
市場注目の銘柄
チャート関連のコラム
