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 |
|---|---|---|---|---|---|---|---|
| 2020/12/15 | 2,785 | 2,873 | 2,777 | 2,785 | -20 | -0.7% | 23,200 |
| 2020/12/14 | 2,773 | 2,816 | 2,771 | 2,805 | +33 | +1.2% | 17,200 |
| 2020/12/11 | 2,713 | 2,774 | 2,707 | 2,772 | +35 | +1.3% | 24,900 |
| 2020/12/10 | 2,719 | 2,740 | 2,712 | 2,737 | -13 | -0.5% | 35,900 |
| 2020/12/09 | 2,715 | 2,761 | 2,710 | 2,750 | +35 | +1.3% | 40,900 |
| 2020/12/08 | 2,678 | 2,740 | 2,678 | 2,715 | +27 | +1% | 69,900 |
| 2020/12/07 | 2,842 | 2,842 | 2,679 | 2,688 | -104 | -3.7% | 46,600 |
| 2020/12/04 | 2,812 | 2,812 | 2,778 | 2,792 | -27 | -1% | 16,900 |
| 2020/12/03 | 2,834 | 2,859 | 2,804 | 2,819 | -57 | -2% | 26,600 |
| 2020/12/02 | 2,960 | 2,966 | 2,865 | 2,876 | -79 | -2.7% | 42,700 |
| 2020/12/01 | 2,840 | 2,976 | 2,830 | 2,955 | +115 | +4% | 34,000 |
| 2020/11/30 | 2,945 | 2,945 | 2,836 | 2,840 | -105 | -3.6% | 26,300 |
| 2020/11/27 | 2,977 | 3,005 | 2,913 | 2,945 | -30 | -1% | 25,300 |
| 2020/11/26 | 2,979 | 3,015 | 2,936 | 2,975 | +34 | +1.2% | 27,600 |
| 2020/11/25 | 3,075 | 3,075 | 2,924 | 2,941 | -124 | -4% | 34,200 |
| 2020/11/24 | 3,105 | 3,140 | 3,030 | 3,065 | +30 | +1% | 37,300 |
| 2020/11/20 | 3,065 | 3,065 | 3,010 | 3,035 | -30 | -1% | 10,400 |
| 2020/11/19 | 3,105 | 3,135 | 3,060 | 3,065 | -95 | -3% | 13,200 |
| 2020/11/18 | 3,185 | 3,230 | 3,130 | 3,160 | -55 | -1.7% | 12,600 |
| 2020/11/17 | 3,325 | 3,325 | 3,165 | 3,215 | -80 | -2.4% | 14,300 |
| 2020/11/16 | 3,250 | 3,345 | 3,245 | 3,295 | +70 | +2.2% | 19,100 |
| 2020/11/13 | 3,260 | 3,265 | 3,200 | 3,225 | -80 | -2.4% | 15,500 |
| 2020/11/12 | 3,220 | 3,330 | 3,220 | 3,305 | +25 | +0.8% | 18,600 |
| 2020/11/11 | 3,210 | 3,285 | 3,155 | 3,280 | +140 | +4.5% | 21,000 |
| 2020/11/10 | 3,250 | 3,250 | 3,085 | 3,140 | -110 | -3.4% | 18,900 |
| 2020/11/09 | 3,205 | 3,250 | 3,155 | 3,250 | -10 | -0.3% | 13,600 |
| 2020/11/06 | 3,265 | 3,265 | 3,145 | 3,260 | +45 | +1.4% | 17,300 |
| 2020/11/05 | 3,150 | 3,240 | 3,150 | 3,215 | +65 | +2.1% | 12,100 |
| 2020/11/04 | 3,060 | 3,165 | 3,045 | 3,150 | +162 | +5.4% | 14,700 |
| 2020/11/02 | 3,050 | 3,095 | 2,947 | 2,988 | -37 | -1.2% | 35,800 |
| 2020/10/30 | 3,100 | 3,125 | 3,010 | 3,025 | -30 | -1% | 13,400 |
| 2020/10/29 | 3,030 | 3,080 | 3,005 | 3,055 | -20 | -0.7% | 8,000 |
| 2020/10/28 | 3,080 | 3,100 | 3,045 | 3,075 | -5 | -0.2% | 8,800 |
| 2020/10/27 | 3,020 | 3,080 | 3,000 | 3,080 | +15 | +0.5% | 10,000 |
| 2020/10/26 | 3,075 | 3,100 | 3,010 | 3,065 | -60 | -1.9% | 12,200 |
| 2020/10/23 | 3,195 | 3,195 | 3,070 | 3,125 | -70 | -2.2% | 10,800 |
| 2020/10/22 | 3,310 | 3,310 | 3,155 | 3,195 | -115 | -3.5% | 10,300 |
| 2020/10/21 | 3,445 | 3,475 | 3,280 | 3,310 | -120 | -3.5% | 12,400 |
| 2020/10/20 | 3,330 | 3,470 | 3,330 | 3,430 | +100 | +3% | 31,200 |
| 2020/10/19 | 3,165 | 3,335 | 3,155 | 3,330 | +165 | +5.2% | 28,400 |
| 2020/10/16 | 3,140 | 3,170 | 3,120 | 3,165 | +50 | +1.6% | 4,900 |
| 2020/10/15 | 3,135 | 3,150 | 3,085 | 3,115 | -50 | -1.6% | 6,000 |
| 2020/10/14 | 3,180 | 3,180 | 3,110 | 3,165 | +5 | +0.2% | 5,800 |
| 2020/10/13 | 3,165 | 3,165 | 3,140 | 3,160 | -5 | -0.2% | 3,800 |
| 2020/10/12 | 3,145 | 3,195 | 3,145 | 3,165 | +30 | +1% | 8,000 |
| 2020/10/09 | 3,020 | 3,180 | 3,010 | 3,135 | +95 | +3.1% | 24,500 |
| 2020/10/08 | 3,010 | 3,070 | 3,010 | 3,040 | ±0 | ±0% | 19,200 |
| 2020/10/07 | 3,050 | 3,060 | 3,005 | 3,040 | -30 | -1% | 15,700 |
| 2020/10/06 | 3,040 | 3,100 | 3,025 | 3,070 | -5 | -0.2% | 18,400 |
| 2020/10/05 | 3,095 | 3,130 | 3,030 | 3,075 | +5 | +0.2% | 15,700 |
1151～
1200
件表示中 / 4761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 | 173,000円 | 0.0% | -15.0% | 3.61% | 14.10倍 | 1.07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 |
| ファンコミ | 52,900円 | +6.9% | +16.2% | 5.10% | 27.38倍 | 2.01倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| シーユーシー | 116,600円 | +23.8% | -4.7% | 0.00% | 11.87倍 | 1.15倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| クリーク＆リバ | 149,000円 | +19.3% | +35.4% | 3.02% | 9.85倍 | 1.98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 |
| ＩＢＪ | 80,800円 | +9.4% | +20.5% | 0.99% | 15.38倍 | 3.30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 |
市場注目の銘柄
チャート関連のコラム
