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 |
|---|---|---|---|---|---|---|---|
| 2021/11/04 | 3,590 | 3,720 | 3,540 | 3,705 | +235 | +6.8% | 28,200 |
| 2021/11/02 | 3,665 | 3,700 | 3,445 | 3,470 | -210 | -5.7% | 24,500 |
| 2021/11/01 | 3,630 | 3,705 | 3,575 | 3,680 | +90 | +2.5% | 18,700 |
| 2021/10/29 | 3,575 | 3,590 | 3,555 | 3,590 | -10 | -0.3% | 8,300 |
| 2021/10/28 | 3,585 | 3,600 | 3,540 | 3,600 | +15 | +0.4% | 14,800 |
| 2021/10/27 | 3,590 | 3,595 | 3,535 | 3,585 | -5 | -0.1% | 8,800 |
| 2021/10/26 | 3,625 | 3,630 | 3,515 | 3,590 | +25 | +0.7% | 23,600 |
| 2021/10/25 | 3,645 | 3,645 | 3,560 | 3,565 | -45 | -1.2% | 10,200 |
| 2021/10/22 | 3,585 | 3,615 | 3,565 | 3,610 | +25 | +0.7% | 10,600 |
| 2021/10/21 | 3,600 | 3,620 | 3,575 | 3,585 | -15 | -0.4% | 14,100 |
| 2021/10/20 | 3,645 | 3,645 | 3,585 | 3,600 | ±0 | ±0% | 10,300 |
| 2021/10/19 | 3,550 | 3,625 | 3,545 | 3,600 | +65 | +1.8% | 8,900 |
| 2021/10/18 | 3,590 | 3,590 | 3,515 | 3,535 | -20 | -0.6% | 11,000 |
| 2021/10/15 | 3,525 | 3,555 | 3,525 | 3,555 | +50 | +1.4% | 5,200 |
| 2021/10/14 | 3,470 | 3,525 | 3,460 | 3,505 | +5 | +0.1% | 13,700 |
| 2021/10/13 | 3,385 | 3,510 | 3,385 | 3,500 | +110 | +3.2% | 24,500 |
| 2021/10/12 | 3,450 | 3,465 | 3,385 | 3,390 | -95 | -2.7% | 8,600 |
| 2021/10/11 | 3,445 | 3,490 | 3,405 | 3,485 | +60 | +1.8% | 9,700 |
| 2021/10/08 | 3,375 | 3,450 | 3,325 | 3,425 | +70 | +2.1% | 16,300 |
| 2021/10/07 | 3,390 | 3,450 | 3,355 | 3,355 | -35 | -1% | 12,000 |
| 2021/10/06 | 3,470 | 3,505 | 3,375 | 3,390 | -35 | -1% | 16,100 |
| 2021/10/05 | 3,355 | 3,470 | 3,330 | 3,425 | +40 | +1.2% | 28,100 |
| 2021/10/04 | 3,545 | 3,545 | 3,370 | 3,385 | -120 | -3.4% | 26,900 |
| 2021/10/01 | 3,540 | 3,555 | 3,485 | 3,505 | -40 | -1.1% | 24,200 |
| 2021/09/30 | 3,550 | 3,625 | 3,525 | 3,545 | +10 | +0.3% | 16,400 |
| 2021/09/29 | 3,600 | 3,625 | 3,500 | 3,535 | -125 | -3.4% | 41,000 |
| 2021/09/28 | 3,730 | 3,730 | 3,585 | 3,660 | -80 | -2.1% | 29,300 |
| 2021/09/27 | 3,735 | 3,740 | 3,670 | 3,740 | +5 | +0.1% | 21,100 |
| 2021/09/24 | 3,715 | 3,750 | 3,665 | 3,735 | +90 | +2.5% | 26,600 |
| 2021/09/22 | 3,630 | 3,675 | 3,630 | 3,645 | +5 | +0.1% | 15,500 |
| 2021/09/21 | 3,580 | 3,660 | 3,545 | 3,640 | -10 | -0.3% | 21,600 |
| 2021/09/17 | 3,650 | 3,665 | 3,615 | 3,650 | -10 | -0.3% | 31,400 |
| 2021/09/16 | 3,630 | 3,660 | 3,600 | 3,660 | -10 | -0.3% | 20,400 |
| 2021/09/15 | 3,650 | 3,775 | 3,635 | 3,670 | -20 | -0.5% | 49,700 |
| 2021/09/14 | 3,635 | 3,690 | 3,615 | 3,690 | +70 | +1.9% | 23,200 |
| 2021/09/13 | 3,620 | 3,645 | 3,600 | 3,620 | -60 | -1.6% | 20,600 |
| 2021/09/10 | 3,520 | 3,680 | 3,520 | 3,680 | +110 | +3.1% | 27,700 |
| 2021/09/09 | 3,530 | 3,570 | 3,505 | 3,570 | +55 | +1.6% | 18,700 |
| 2021/09/08 | 3,550 | 3,575 | 3,490 | 3,515 | -65 | -1.8% | 23,300 |
| 2021/09/07 | 3,585 | 3,585 | 3,505 | 3,580 | +40 | +1.1% | 21,800 |
| 2021/09/06 | 3,495 | 3,565 | 3,495 | 3,540 | +40 | +1.1% | 17,400 |
| 2021/09/03 | 3,455 | 3,505 | 3,430 | 3,500 | +5 | +0.1% | 17,300 |
| 2021/09/02 | 3,515 | 3,515 | 3,440 | 3,495 | -5 | -0.1% | 15,200 |
| 2021/09/01 | 3,435 | 3,520 | 3,435 | 3,500 | +85 | +2.5% | 26,300 |
| 2021/08/31 | 3,405 | 3,440 | 3,390 | 3,415 | -25 | -0.7% | 26,500 |
| 2021/08/30 | 3,385 | 3,440 | 3,385 | 3,440 | +70 | +2.1% | 13,900 |
| 2021/08/27 | 3,335 | 3,390 | 3,335 | 3,370 | +25 | +0.7% | 16,400 |
| 2021/08/26 | 3,315 | 3,345 | 3,290 | 3,345 | +35 | +1.1% | 25,400 |
| 2021/08/25 | 3,190 | 3,310 | 3,190 | 3,310 | -20 | -0.6% | 40,200 |
| 2021/08/24 | 3,285 | 3,345 | 3,285 | 3,330 | +35 | +1.1% | 12,900 |
901～
950
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
