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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 2,748 | 2,798 | 2,691 | 2,701 | -97 | -3.5% | 33,500 |
| 2018/11/15 | 2,672 | 2,829 | 2,672 | 2,798 | +126 | +4.7% | 38,800 |
| 2018/11/14 | 2,749 | 2,789 | 2,656 | 2,672 | -82 | -3% | 62,500 |
| 2018/11/13 | 2,805 | 2,829 | 2,747 | 2,754 | -149 | -5.1% | 86,900 |
| 2018/11/12 | 2,920 | 3,095 | 2,857 | 2,903 | -277 | -8.7% | 120,800 |
| 2018/11/09 | 3,290 | 3,290 | 3,145 | 3,180 | -115 | -3.5% | 31,000 |
| 2018/11/08 | 3,295 | 3,310 | 3,255 | 3,295 | +75 | +2.3% | 29,600 |
| 2018/11/07 | 3,130 | 3,310 | 3,105 | 3,220 | +90 | +2.9% | 36,300 |
| 2018/11/06 | 3,145 | 3,160 | 3,100 | 3,130 | ±0 | ±0% | 19,500 |
| 2018/11/05 | 3,100 | 3,165 | 3,070 | 3,130 | -5 | -0.2% | 33,200 |
| 2018/11/02 | 3,110 | 3,150 | 3,075 | 3,135 | +35 | +1.1% | 28,600 |
| 2018/11/01 | 3,130 | 3,165 | 3,075 | 3,100 | -45 | -1.4% | 29,700 |
| 2018/10/31 | 3,070 | 3,150 | 3,005 | 3,145 | +120 | +4% | 46,400 |
| 2018/10/30 | 2,788 | 3,045 | 2,768 | 3,025 | +198 | +7% | 93,800 |
| 2018/10/29 | 2,970 | 3,025 | 2,822 | 2,827 | -193 | -6.4% | 49,200 |
| 2018/10/26 | 3,085 | 3,160 | 3,000 | 3,020 | -55 | -1.8% | 62,800 |
| 2018/10/25 | 3,095 | 3,135 | 3,055 | 3,075 | -110 | -3.5% | 64,000 |
| 2018/10/24 | 3,170 | 3,205 | 3,150 | 3,185 | +5 | +0.2% | 47,500 |
| 2018/10/23 | 3,210 | 3,255 | 3,165 | 3,180 | -55 | -1.7% | 33,600 |
| 2018/10/22 | 3,255 | 3,255 | 3,210 | 3,235 | -65 | -2% | 31,000 |
| 2018/10/19 | 3,310 | 3,315 | 3,255 | 3,300 | -65 | -1.9% | 52,100 |
| 2018/10/18 | 3,425 | 3,450 | 3,355 | 3,365 | -95 | -2.7% | 27,300 |
| 2018/10/17 | 3,380 | 3,485 | 3,380 | 3,460 | +85 | +2.5% | 22,700 |
| 2018/10/16 | 3,410 | 3,425 | 3,305 | 3,375 | -45 | -1.3% | 34,100 |
| 2018/10/15 | 3,550 | 3,580 | 3,420 | 3,420 | -130 | -3.7% | 32,100 |
| 2018/10/12 | 3,430 | 3,615 | 3,430 | 3,550 | +50 | +1.4% | 30,800 |
| 2018/10/11 | 3,580 | 3,620 | 3,480 | 3,500 | -220 | -5.9% | 53,100 |
| 2018/10/10 | 3,690 | 3,750 | 3,640 | 3,720 | +35 | +0.9% | 36,900 |
| 2018/10/09 | 3,725 | 3,730 | 3,650 | 3,685 | -110 | -2.9% | 26,500 |
| 2018/10/05 | 3,885 | 3,900 | 3,750 | 3,795 | -90 | -2.3% | 21,300 |
| 2018/10/04 | 3,915 | 3,915 | 3,775 | 3,885 | -10 | -0.3% | 29,000 |
| 2018/10/03 | 3,980 | 3,980 | 3,840 | 3,895 | -95 | -2.4% | 28,900 |
| 2018/10/02 | 4,085 | 4,125 | 3,985 | 3,990 | -60 | -1.5% | 22,900 |
| 2018/10/01 | 4,080 | 4,165 | 4,040 | 4,050 | -10 | -0.2% | 47,200 |
| 2018/09/28 | 4,010 | 4,095 | 3,975 | 4,060 | +60 | +1.5% | 26,500 |
| 2018/09/27 | 3,975 | 4,080 | 3,945 | 4,000 | +5 | +0.1% | 39,300 |
| 2018/09/26 | 3,990 | 4,025 | 3,950 | 3,995 | +20 | +0.5% | 28,100 |
| 2018/09/25 | 3,970 | 4,055 | 3,920 | 3,975 | -5 | -0.1% | 55,500 |
| 2018/09/21 | 3,935 | 4,045 | 3,920 | 3,980 | +25 | +0.6% | 62,800 |
| 2018/09/20 | 3,910 | 3,985 | 3,875 | 3,955 | +40 | +1% | 23,300 |
| 2018/09/19 | 3,845 | 3,960 | 3,815 | 3,915 | +75 | +2% | 53,300 |
| 2018/09/18 | 3,735 | 3,860 | 3,735 | 3,840 | +110 | +2.9% | 24,500 |
| 2018/09/14 | 3,735 | 3,760 | 3,670 | 3,730 | -10 | -0.3% | 48,100 |
| 2018/09/13 | 3,780 | 3,780 | 3,630 | 3,740 | -85 | -2.2% | 49,500 |
| 2018/09/12 | 3,755 | 3,855 | 3,730 | 3,825 | +50 | +1.3% | 32,000 |
| 2018/09/11 | 3,835 | 3,860 | 3,755 | 3,775 | -55 | -1.4% | 25,200 |
| 2018/09/10 | 3,800 | 3,865 | 3,785 | 3,830 | +15 | +0.4% | 29,800 |
| 2018/09/07 | 3,855 | 3,910 | 3,805 | 3,815 | -110 | -2.8% | 25,700 |
| 2018/09/06 | 3,970 | 3,970 | 3,870 | 3,925 | -50 | -1.3% | 19,800 |
| 2018/09/05 | 3,930 | 4,015 | 3,900 | 3,975 | +20 | +0.5% | 25,700 |
1651～
1700
件表示中 / 4760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 | 174,500円 | 0.0% | -15.0% | 3.58% | 14.22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 |
| ＩＴＭ | 167,200円 | +4.9% | +0.6% | 5.98% | 21.64倍 | 3.46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 |
| グリーンズ | 253,400円 | +7.2% | +9.5% | 1.58% | 9.95倍 | 4.30倍 |
|
三重県地盤のホテル運営会社。全国の都市に展開。ビジネス「コンフォートホテル」などを運営 |
| 日本ケア | 215,000円 | +7.8% | +6.6% | 3.35% | 17.58倍 | 1.91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 |
| 燦ＨＤ | 151,700円 | +85.4% | - | 2.65% | 8.88倍 | 0.84倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
市場注目の銘柄
チャート関連のコラム
