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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 3,850 | 3,965 | 3,820 | 3,955 | +105 | +2.7% | 20,800 |
| 2018/09/03 | 3,935 | 3,935 | 3,850 | 3,850 | -95 | -2.4% | 20,800 |
| 2018/08/31 | 3,915 | 3,985 | 3,915 | 3,945 | -25 | -0.6% | 22,100 |
| 2018/08/30 | 3,820 | 4,000 | 3,810 | 3,970 | +150 | +3.9% | 55,600 |
| 2018/08/29 | 3,885 | 3,890 | 3,810 | 3,820 | -55 | -1.4% | 19,500 |
| 2018/08/28 | 3,880 | 3,915 | 3,800 | 3,875 | +40 | +1% | 59,500 |
| 2018/08/27 | 3,810 | 3,925 | 3,800 | 3,835 | +50 | +1.3% | 37,200 |
| 2018/08/24 | 3,700 | 3,825 | 3,680 | 3,785 | +145 | +4% | 38,600 |
| 2018/08/23 | 3,530 | 3,695 | 3,530 | 3,640 | +115 | +3.3% | 28,500 |
| 2018/08/22 | 3,580 | 3,580 | 3,460 | 3,525 | -55 | -1.5% | 32,700 |
| 2018/08/21 | 3,550 | 3,595 | 3,475 | 3,580 | -20 | -0.6% | 49,100 |
| 2018/08/20 | 3,790 | 3,805 | 3,590 | 3,600 | -230 | -6% | 55,000 |
| 2018/08/17 | 3,820 | 3,865 | 3,725 | 3,830 | ±0 | ±0% | 45,400 |
| 2018/08/16 | 3,880 | 3,945 | 3,825 | 3,830 | -190 | -4.7% | 24,900 |
| 2018/08/15 | 4,015 | 4,070 | 3,975 | 4,020 | -55 | -1.3% | 38,300 |
| 2018/08/14 | 3,975 | 4,160 | 3,875 | 4,075 | +100 | +2.5% | 87,700 |
| 2018/08/13 | 3,750 | 4,025 | 3,705 | 3,975 | +345 | +9.5% | 138,200 |
| 2018/08/10 | 3,730 | 3,735 | 3,615 | 3,630 | -100 | -2.7% | 71,700 |
| 2018/08/09 | 3,685 | 3,750 | 3,665 | 3,730 | +30 | +0.8% | 31,300 |
| 2018/08/08 | 3,695 | 3,795 | 3,675 | 3,700 | +25 | +0.7% | 39,900 |
| 2018/08/07 | 3,660 | 3,710 | 3,650 | 3,675 | -15 | -0.4% | 17,600 |
| 2018/08/06 | 3,655 | 3,730 | 3,655 | 3,690 | +10 | +0.3% | 34,600 |
| 2018/08/03 | 3,795 | 3,830 | 3,665 | 3,680 | -45 | -1.2% | 30,100 |
| 2018/08/02 | 3,850 | 3,895 | 3,705 | 3,725 | -145 | -3.7% | 53,100 |
| 2018/08/01 | 3,870 | 3,910 | 3,830 | 3,870 | -25 | -0.6% | 30,100 |
| 2018/07/31 | 3,865 | 3,930 | 3,840 | 3,895 | ±0 | ±0% | 39,200 |
| 2018/07/30 | 3,840 | 3,920 | 3,840 | 3,895 | +30 | +0.8% | 40,900 |
| 2018/07/27 | 3,930 | 3,935 | 3,820 | 3,865 | -60 | -1.5% | 50,200 |
| 2018/07/26 | 4,025 | 4,030 | 3,895 | 3,925 | -115 | -2.8% | 68,100 |
| 2018/07/25 | 4,000 | 4,075 | 3,875 | 4,040 | +45 | +1.1% | 105,500 |
| 2018/07/24 | 4,055 | 4,060 | 3,880 | 3,995 | -60 | -1.5% | 79,400 |
| 2018/07/23 | 3,855 | 4,095 | 3,850 | 4,055 | +210 | +5.5% | 150,100 |
| 2018/07/20 | 3,770 | 3,870 | 3,740 | 3,845 | +75 | +2% | 109,800 |
| 2018/07/19 | 3,715 | 3,790 | 3,625 | 3,770 | +60 | +1.6% | 87,700 |
| 2018/07/18 | 3,660 | 3,725 | 3,610 | 3,710 | +75 | +2.1% | 70,800 |
| 2018/07/17 | 3,570 | 3,660 | 3,500 | 3,635 | +80 | +2.3% | 91,100 |
| 2018/07/13 | 3,520 | 3,580 | 3,480 | 3,555 | +85 | +2.4% | 92,100 |
| 2018/07/12 | 3,430 | 3,515 | 3,390 | 3,470 | +65 | +1.9% | 71,000 |
| 2018/07/11 | 3,465 | 3,465 | 3,375 | 3,405 | -20 | -0.6% | 52,500 |
| 2018/07/10 | 3,450 | 3,465 | 3,365 | 3,425 | +20 | +0.6% | 66,400 |
| 2018/07/09 | 3,255 | 3,435 | 3,225 | 3,405 | +230 | +7.2% | 83,800 |
| 2018/07/06 | 3,110 | 3,180 | 3,065 | 3,175 | +85 | +2.8% | 42,600 |
| 2018/07/05 | 3,170 | 3,200 | 3,065 | 3,090 | -80 | -2.5% | 41,200 |
| 2018/07/04 | 3,180 | 3,195 | 3,120 | 3,170 | -25 | -0.8% | 42,900 |
| 2018/07/03 | 3,275 | 3,350 | 3,165 | 3,195 | -15 | -0.5% | 57,200 |
| 2018/07/02 | 3,350 | 3,375 | 3,205 | 3,210 | -125 | -3.7% | 43,700 |
| 2018/06/29 | 3,365 | 3,380 | 3,280 | 3,335 | -25 | -0.7% | 47,500 |
| 2018/06/28 | 3,285 | 3,365 | 3,165 | 3,360 | +85 | +2.6% | 81,700 |
| 2018/06/27 | 3,240 | 3,320 | 3,180 | 3,275 | +105 | +3.3% | 52,000 |
| 2018/06/26 | 3,120 | 3,175 | 3,095 | 3,170 | -10 | -0.3% | 53,600 |
1701～
1750
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
