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 |
|---|---|---|---|---|---|---|---|
| 2017/04/05 | 1,511 | 1,555 | 1,469 | 1,470 | -37 | -2.5% | 91,800 |
| 2017/04/04 | 1,500 | 1,549 | 1,498 | 1,507 | -8 | -0.5% | 124,100 |
| 2017/04/03 | 1,450 | 1,538 | 1,441 | 1,515 | +37 | +2.5% | 99,700 |
| 2017/03/31 | 1,545 | 1,545 | 1,477 | 1,478 | -40 | -2.6% | 82,700 |
| 2017/03/30 | 1,541 | 1,561 | 1,483 | 1,518 | +8 | +0.5% | 178,000 |
| 2017/03/29 | 1,446 | 1,515 | 1,445 | 1,510 | +56 | +3.9% | 130,800 |
| 2017/03/28 | 1,372 | 1,497 | 1,367 | 1,454 | +87 | +6.4% | 312,200 |
| 2017/03/27 | 1,355 | 1,377 | 1,339 | 1,367 | +12 | +0.9% | 149,100 |
| 2017/03/24 | 1,297 | 1,365 | 1,292 | 1,355 | +65 | +5% | 78,200 |
| 2017/03/23 | 1,307 | 1,311 | 1,288 | 1,290 | -19 | -1.5% | 15,100 |
| 2017/03/22 | 1,269 | 1,314 | 1,267 | 1,309 | +41 | +3.2% | 48,200 |
| 2017/03/21 | 1,280 | 1,283 | 1,266 | 1,268 | -12 | -0.9% | 37,700 |
| 2017/03/17 | 1,277 | 1,290 | 1,271 | 1,280 | +5 | +0.4% | 15,300 |
| 2017/03/16 | 1,268 | 1,288 | 1,263 | 1,275 | +6 | +0.5% | 16,600 |
| 2017/03/15 | 1,283 | 1,297 | 1,269 | 1,269 | -21 | -1.6% | 30,500 |
| 2017/03/14 | 1,315 | 1,315 | 1,280 | 1,290 | -27 | -2.1% | 30,900 |
| 2017/03/13 | 1,321 | 1,333 | 1,317 | 1,317 | +8 | +0.6% | 34,500 |
| 2017/03/10 | 1,317 | 1,327 | 1,305 | 1,309 | -15 | -1.1% | 64,000 |
| 2017/03/09 | 1,313 | 1,338 | 1,298 | 1,324 | +26 | +2% | 109,900 |
| 2017/03/08 | 1,290 | 1,327 | 1,281 | 1,298 | +27 | +2.1% | 69,700 |
| 2017/03/07 | 1,286 | 1,293 | 1,269 | 1,271 | -32 | -2.5% | 33,200 |
| 2017/03/06 | 1,319 | 1,319 | 1,281 | 1,303 | -20 | -1.5% | 28,600 |
| 2017/03/03 | 1,340 | 1,340 | 1,319 | 1,323 | -14 | -1% | 27,600 |
| 2017/03/02 | 1,345 | 1,355 | 1,335 | 1,337 | -6 | -0.4% | 31,800 |
| 2017/03/01 | 1,348 | 1,349 | 1,332 | 1,343 | +3 | +0.2% | 19,900 |
| 2017/02/28 | 1,331 | 1,369 | 1,330 | 1,340 | +10 | +0.8% | 74,800 |
| 2017/02/27 | 1,330 | 1,335 | 1,325 | 1,330 | +5 | +0.4% | 37,800 |
| 2017/02/24 | 1,338 | 1,345 | 1,314 | 1,325 | -14 | -1% | 33,300 |
| 2017/02/23 | 1,332 | 1,342 | 1,328 | 1,339 | +7 | +0.5% | 16,000 |
| 2017/02/22 | 1,349 | 1,349 | 1,327 | 1,332 | +5 | +0.4% | 27,200 |
| 2017/02/21 | 1,350 | 1,365 | 1,322 | 1,327 | -41 | -3% | 43,700 |
| 2017/02/20 | 1,364 | 1,376 | 1,357 | 1,368 | +10 | +0.7% | 32,700 |
| 2017/02/17 | 1,337 | 1,362 | 1,334 | 1,358 | +23 | +1.7% | 41,200 |
| 2017/02/16 | 1,335 | 1,335 | 1,321 | 1,335 | ±0 | ±0% | 16,900 |
| 2017/02/15 | 1,359 | 1,359 | 1,333 | 1,335 | -12 | -0.9% | 14,200 |
| 2017/02/14 | 1,369 | 1,369 | 1,342 | 1,347 | -20 | -1.5% | 20,100 |
| 2017/02/13 | 1,383 | 1,383 | 1,339 | 1,367 | +57 | +4.4% | 65,100 |
| 2017/02/10 | 1,307 | 1,310 | 1,298 | 1,310 | +25 | +1.9% | 17,800 |
| 2017/02/09 | 1,300 | 1,300 | 1,281 | 1,285 | +7 | +0.5% | 14,400 |
| 2017/02/08 | 1,283 | 1,283 | 1,261 | 1,278 | +3 | +0.2% | 8,500 |
| 2017/02/07 | 1,304 | 1,304 | 1,267 | 1,275 | -35 | -2.7% | 15,100 |
| 2017/02/06 | 1,290 | 1,313 | 1,285 | 1,310 | +26 | +2% | 14,200 |
| 2017/02/03 | 1,289 | 1,299 | 1,280 | 1,284 | -2 | -0.2% | 15,200 |
| 2017/02/02 | 1,311 | 1,313 | 1,283 | 1,286 | -25 | -1.9% | 22,800 |
| 2017/02/01 | 1,321 | 1,327 | 1,306 | 1,311 | -19 | -1.4% | 21,000 |
| 2017/01/31 | 1,320 | 1,335 | 1,304 | 1,330 | ±0 | ±0% | 14,000 |
| 2017/01/30 | 1,314 | 1,334 | 1,314 | 1,330 | +17 | +1.3% | 18,800 |
| 2017/01/27 | 1,290 | 1,330 | 1,284 | 1,313 | +39 | +3.1% | 32,000 |
| 2017/01/26 | 1,265 | 1,277 | 1,252 | 1,274 | +14 | +1.1% | 14,900 |
| 2017/01/25 | 1,279 | 1,286 | 1,260 | 1,260 | -8 | -0.6% | 22,800 |
2051～
2100
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
