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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 3,285 | 3,285 | 3,180 | 3,180 | -100 | -3% | 36,900 |
| 2018/06/22 | 3,310 | 3,310 | 3,245 | 3,280 | +5 | +0.2% | 40,200 |
| 2018/06/21 | 3,250 | 3,305 | 3,225 | 3,275 | +50 | +1.6% | 48,300 |
| 2018/06/20 | 3,180 | 3,235 | 3,130 | 3,225 | +60 | +1.9% | 70,100 |
| 2018/06/19 | 3,235 | 3,300 | 3,165 | 3,165 | -135 | -4.1% | 57,600 |
| 2018/06/18 | 3,285 | 3,300 | 3,175 | 3,300 | +60 | +1.9% | 64,000 |
| 2018/06/15 | 3,320 | 3,355 | 3,240 | 3,240 | -30 | -0.9% | 51,600 |
| 2018/06/14 | 3,230 | 3,300 | 3,210 | 3,270 | +40 | +1.2% | 70,700 |
| 2018/06/13 | 3,200 | 3,230 | 3,135 | 3,230 | +30 | +0.9% | 69,600 |
| 2018/06/12 | 3,095 | 3,205 | 3,090 | 3,200 | +115 | +3.7% | 113,100 |
| 2018/06/11 | 3,065 | 3,095 | 3,065 | 3,085 | +20 | +0.7% | 47,800 |
| 2018/06/08 | 2,975 | 3,075 | 2,975 | 3,065 | +65 | +2.2% | 80,500 |
| 2018/06/07 | 3,015 | 3,025 | 2,960 | 3,000 | -15 | -0.5% | 57,800 |
| 2018/06/06 | 2,995 | 3,040 | 2,955 | 3,015 | +10 | +0.3% | 89,200 |
| 2018/06/05 | 3,050 | 3,065 | 2,993 | 3,005 | -60 | -2% | 59,800 |
| 2018/06/04 | 3,075 | 3,095 | 3,030 | 3,065 | -10 | -0.3% | 62,600 |
| 2018/06/01 | 3,055 | 3,110 | 3,045 | 3,075 | +30 | +1% | 64,200 |
| 2018/05/31 | 3,075 | 3,145 | 3,025 | 3,045 | +20 | +0.7% | 223,400 |
| 2018/05/30 | 3,070 | 3,140 | 3,015 | 3,025 | -70 | -2.3% | 110,200 |
| 2018/05/29 | 3,150 | 3,150 | 3,060 | 3,095 | -60 | -1.9% | 92,000 |
| 2018/05/28 | 3,190 | 3,220 | 3,140 | 3,155 | -30 | -0.9% | 70,500 |
| 2018/05/25 | 3,210 | 3,265 | 3,140 | 3,185 | -35 | -1.1% | 96,800 |
| 2018/05/24 | 3,300 | 3,315 | 3,210 | 3,220 | -100 | -3% | 63,900 |
| 2018/05/23 | 3,330 | 3,390 | 3,290 | 3,320 | +5 | +0.2% | 84,600 |
| 2018/05/22 | 3,420 | 3,420 | 3,295 | 3,315 | -55 | -1.6% | 70,000 |
| 2018/05/21 | 3,370 | 3,430 | 3,355 | 3,370 | +60 | +1.8% | 80,500 |
| 2018/05/18 | 3,400 | 3,400 | 3,270 | 3,310 | -145 | -4.2% | 161,100 |
| 2018/05/17 | 3,515 | 3,530 | 3,435 | 3,455 | -50 | -1.4% | 97,600 |
| 2018/05/16 | 3,455 | 3,580 | 3,410 | 3,505 | -15 | -0.4% | 116,000 |
| 2018/05/15 | 3,560 | 3,725 | 3,500 | 3,520 | -40 | -1.1% | 120,000 |
| 2018/05/14 | 3,355 | 3,565 | 3,355 | 3,560 | -75 | -2.1% | 176,000 |
| 2018/05/11 | 3,635 | 3,635 | 3,580 | 3,635 | +30 | +0.8% | 70,500 |
| 2018/05/10 | 3,715 | 3,720 | 3,580 | 3,605 | -110 | -3% | 64,200 |
| 2018/05/09 | 3,700 | 3,760 | 3,665 | 3,715 | ±0 | ±0% | 61,000 |
| 2018/05/08 | 3,715 | 3,725 | 3,520 | 3,715 | -5 | -0.1% | 102,800 |
| 2018/05/07 | 3,630 | 3,725 | 3,550 | 3,720 | +145 | +4.1% | 124,200 |
| 2018/05/02 | 3,455 | 3,580 | 3,435 | 3,575 | +120 | +3.5% | 114,900 |
| 2018/05/01 | 3,470 | 3,470 | 3,360 | 3,455 | -25 | -0.7% | 51,700 |
| 2018/04/27 | 3,500 | 3,500 | 3,425 | 3,480 | +10 | +0.3% | 57,100 |
| 2018/04/26 | 3,495 | 3,505 | 3,400 | 3,470 | -25 | -0.7% | 64,100 |
| 2018/04/25 | 3,535 | 3,535 | 3,480 | 3,495 | -50 | -1.4% | 34,700 |
| 2018/04/24 | 3,545 | 3,545 | 3,490 | 3,545 | +10 | +0.3% | 32,100 |
| 2018/04/23 | 3,550 | 3,560 | 3,480 | 3,535 | -5 | -0.1% | 37,400 |
| 2018/04/20 | 3,525 | 3,570 | 3,520 | 3,540 | +15 | +0.4% | 22,200 |
| 2018/04/19 | 3,610 | 3,625 | 3,460 | 3,525 | -65 | -1.8% | 115,800 |
| 2018/04/18 | 3,510 | 3,640 | 3,505 | 3,590 | +70 | +2% | 56,300 |
| 2018/04/17 | 3,620 | 3,625 | 3,460 | 3,520 | -130 | -3.6% | 72,000 |
| 2018/04/16 | 3,535 | 3,670 | 3,510 | 3,650 | +120 | +3.4% | 110,400 |
| 2018/04/13 | 3,660 | 3,660 | 3,475 | 3,530 | -100 | -2.8% | 121,500 |
| 2018/04/12 | 3,645 | 3,720 | 3,630 | 3,630 | -30 | -0.8% | 41,400 |
1751～
1800
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
