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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 3,880 | 3,960 | 3,875 | 3,935 | +35 | +0.9% | 48,400 |
| 2018/01/26 | 3,900 | 3,910 | 3,860 | 3,900 | -20 | -0.5% | 23,700 |
| 2018/01/25 | 3,885 | 3,980 | 3,850 | 3,920 | -35 | -0.9% | 47,900 |
| 2018/01/24 | 4,040 | 4,045 | 3,945 | 3,955 | -55 | -1.4% | 66,600 |
| 2018/01/23 | 3,840 | 4,045 | 3,815 | 4,010 | +225 | +5.9% | 130,700 |
| 2018/01/22 | 3,685 | 3,785 | 3,645 | 3,785 | +115 | +3.1% | 50,900 |
| 2018/01/19 | 3,615 | 3,705 | 3,615 | 3,670 | +20 | +0.5% | 69,700 |
| 2018/01/18 | 3,730 | 3,775 | 3,645 | 3,650 | -55 | -1.5% | 76,000 |
| 2018/01/17 | 3,700 | 3,760 | 3,675 | 3,705 | +10 | +0.3% | 72,000 |
| 2018/01/16 | 3,745 | 3,745 | 3,670 | 3,695 | +10 | +0.3% | 64,700 |
| 2018/01/15 | 3,695 | 3,735 | 3,660 | 3,685 | -5 | -0.1% | 47,800 |
| 2018/01/12 | 3,750 | 3,765 | 3,685 | 3,690 | -85 | -2.3% | 55,100 |
| 2018/01/11 | 3,760 | 3,875 | 3,750 | 3,775 | +60 | +1.6% | 102,800 |
| 2018/01/10 | 3,645 | 3,725 | 3,600 | 3,715 | +50 | +1.4% | 86,300 |
| 2018/01/09 | 3,680 | 3,690 | 3,585 | 3,665 | -60 | -1.6% | 134,900 |
| 2018/01/05 | 3,865 | 3,865 | 3,720 | 3,725 | -130 | -3.4% | 76,700 |
| 2018/01/04 | 3,770 | 3,865 | 3,750 | 3,855 | +105 | +2.8% | 54,800 |
| 2017/12/29 | 3,850 | 3,850 | 3,740 | 3,750 | -100 | -2.6% | 62,200 |
| 2017/12/28 | 3,850 | 3,880 | 3,810 | 3,850 | +10 | +0.3% | 61,500 |
| 2017/12/27 | 3,785 | 3,845 | 3,780 | 3,840 | +50 | +1.3% | 56,900 |
| 2017/12/26 | 3,770 | 3,830 | 3,750 | 3,790 | +85 | +2.3% | 47,600 |
| 2017/12/25 | 3,695 | 3,745 | 3,665 | 3,705 | +10 | +0.3% | 43,900 |
| 2017/12/22 | 3,730 | 3,775 | 3,670 | 3,695 | +15 | +0.4% | 65,000 |
| 2017/12/21 | 3,635 | 3,685 | 3,615 | 3,680 | +85 | +2.4% | 39,200 |
| 2017/12/20 | 3,705 | 3,705 | 3,590 | 3,595 | -110 | -3% | 80,500 |
| 2017/12/19 | 3,665 | 3,710 | 3,625 | 3,705 | +45 | +1.2% | 61,900 |
| 2017/12/18 | 3,605 | 3,685 | 3,585 | 3,660 | +80 | +2.2% | 64,100 |
| 2017/12/15 | 3,600 | 3,600 | 3,465 | 3,580 | -30 | -0.8% | 98,600 |
| 2017/12/14 | 3,495 | 3,660 | 3,480 | 3,610 | +145 | +4.2% | 109,200 |
| 2017/12/13 | 3,415 | 3,490 | 3,375 | 3,465 | +85 | +2.5% | 82,000 |
| 2017/12/12 | 3,465 | 3,495 | 3,375 | 3,380 | -85 | -2.5% | 67,100 |
| 2017/12/11 | 3,570 | 3,590 | 3,445 | 3,465 | -35 | -1% | 85,800 |
| 2017/12/08 | 3,510 | 3,575 | 3,455 | 3,500 | -40 | -1.1% | 98,400 |
| 2017/12/07 | 3,485 | 3,550 | 3,440 | 3,540 | +125 | +3.7% | 108,900 |
| 2017/12/06 | 3,300 | 3,500 | 3,280 | 3,415 | +245 | +7.7% | 253,600 |
| 2017/12/05 | 3,245 | 3,245 | 3,165 | 3,170 | -40 | -1.2% | 51,300 |
| 2017/12/04 | 3,285 | 3,305 | 3,205 | 3,210 | -105 | -3.2% | 80,800 |
| 2017/12/01 | 3,210 | 3,415 | 3,210 | 3,315 | +140 | +4.4% | 101,200 |
| 2017/11/30 | 3,205 | 3,230 | 3,150 | 3,175 | -55 | -1.7% | 48,500 |
| 2017/11/29 | 3,225 | 3,295 | 3,220 | 3,230 | -35 | -1.1% | 55,900 |
| 2017/11/28 | 3,285 | 3,285 | 3,200 | 3,265 | -25 | -0.8% | 58,000 |
| 2017/11/27 | 3,315 | 3,420 | 3,290 | 3,290 | -25 | -0.8% | 71,800 |
| 2017/11/24 | 3,340 | 3,340 | 3,295 | 3,315 | -25 | -0.7% | 49,100 |
| 2017/11/22 | 3,275 | 3,395 | 3,255 | 3,340 | +65 | +2% | 80,700 |
| 2017/11/21 | 3,225 | 3,290 | 3,200 | 3,275 | -5 | -0.2% | 85,300 |
| 2017/11/20 | 3,265 | 3,315 | 3,165 | 3,280 | +45 | +1.4% | 143,500 |
| 2017/11/17 | 2,982 | 3,250 | 2,947 | 3,235 | +304 | +10.4% | 195,800 |
| 2017/11/16 | 2,830 | 2,946 | 2,830 | 2,931 | +51 | +1.8% | 47,800 |
| 2017/11/15 | 2,880 | 2,974 | 2,833 | 2,880 | +24 | +0.8% | 121,600 |
| 2017/11/14 | 2,986 | 3,075 | 2,855 | 2,856 | -189 | -6.2% | 143,600 |
1851～
1900
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
