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 |
|---|---|---|---|---|---|---|---|
| 2017/01/23 | 1,311 | 1,311 | 1,270 | 1,284 | -27 | -2.1% | 19,400 |
| 2017/01/20 | 1,328 | 1,328 | 1,308 | 1,311 | -21 | -1.6% | 17,600 |
| 2017/01/19 | 1,319 | 1,345 | 1,312 | 1,332 | +38 | +2.9% | 15,200 |
| 2017/01/18 | 1,260 | 1,298 | 1,260 | 1,294 | +27 | +2.1% | 9,300 |
| 2017/01/17 | 1,294 | 1,302 | 1,267 | 1,267 | -38 | -2.9% | 9,600 |
| 2017/01/16 | 1,329 | 1,329 | 1,292 | 1,305 | -12 | -0.9% | 10,100 |
| 2017/01/13 | 1,306 | 1,328 | 1,281 | 1,317 | +4 | +0.3% | 17,100 |
| 2017/01/12 | 1,339 | 1,340 | 1,303 | 1,313 | -33 | -2.5% | 14,400 |
| 2017/01/11 | 1,358 | 1,358 | 1,332 | 1,346 | -10 | -0.7% | 10,800 |
| 2017/01/10 | 1,339 | 1,362 | 1,339 | 1,356 | +17 | +1.3% | 15,200 |
| 2017/01/06 | 1,339 | 1,353 | 1,326 | 1,339 | -1 | -0.1% | 12,800 |
| 2017/01/05 | 1,380 | 1,380 | 1,326 | 1,340 | -40 | -2.9% | 36,900 |
| 2017/01/04 | 1,391 | 1,408 | 1,362 | 1,380 | ±0 | ±0% | 27,700 |
| 2016/12/30 | 1,355 | 1,383 | 1,326 | 1,380 | +27 | +2% | 77,400 |
| 2016/12/29 | 1,338 | 1,355 | 1,331 | 1,353 | +12 | +0.9% | 26,600 |
| 2016/12/28 | 1,330 | 1,349 | 1,302 | 1,341 | +42 | +3.2% | 26,900 |
| 2016/12/27 | 1,249 | 1,299 | 1,245 | 1,299 | +71 | +5.8% | 38,400 |
| 2016/12/26 | 1,227 | 1,240 | 1,221 | 1,228 | +20 | +1.7% | 18,600 |
| 2016/12/22 | 1,188 | 1,212 | 1,181 | 1,208 | +20 | +1.7% | 22,800 |
| 2016/12/21 | 1,206 | 1,206 | 1,180 | 1,188 | ±0 | ±0% | 10,800 |
| 2016/12/20 | 1,189 | 1,189 | 1,167 | 1,188 | -11 | -0.9% | 19,000 |
| 2016/12/19 | 1,185 | 1,199 | 1,163 | 1,199 | +7 | +0.6% | 13,700 |
| 2016/12/16 | 1,215 | 1,226 | 1,184 | 1,192 | -6 | -0.5% | 15,000 |
| 2016/12/15 | 1,225 | 1,229 | 1,191 | 1,198 | ±0 | ±0% | 14,400 |
| 2016/12/14 | 1,221 | 1,240 | 1,186 | 1,198 | -3 | -0.2% | 15,900 |
| 2016/12/13 | 1,170 | 1,204 | 1,170 | 1,201 | +23 | +2% | 14,500 |
| 2016/12/12 | 1,198 | 1,198 | 1,168 | 1,178 | -28 | -2.3% | 13,900 |
| 2016/12/09 | 1,222 | 1,238 | 1,200 | 1,206 | +6 | +0.5% | 40,900 |
| 2016/12/08 | 1,223 | 1,223 | 1,177 | 1,200 | -8 | -0.7% | 25,900 |
| 2016/12/07 | 1,222 | 1,222 | 1,203 | 1,208 | +14 | +1.2% | 18,400 |
| 2016/12/06 | 1,230 | 1,230 | 1,188 | 1,194 | -6 | -0.5% | 17,500 |
| 2016/12/05 | 1,254 | 1,254 | 1,185 | 1,200 | -24 | -2% | 25,400 |
| 2016/12/02 | 1,263 | 1,263 | 1,215 | 1,224 | -42 | -3.3% | 19,100 |
| 2016/12/01 | 1,277 | 1,281 | 1,254 | 1,266 | -11 | -0.9% | 36,400 |
| 2016/11/30 | 1,230 | 1,277 | 1,218 | 1,277 | +43 | +3.5% | 39,200 |
| 2016/11/29 | 1,223 | 1,234 | 1,217 | 1,234 | +1 | +0.1% | 18,400 |
| 2016/11/28 | 1,239 | 1,249 | 1,228 | 1,233 | -3 | -0.2% | 16,800 |
| 2016/11/25 | 1,247 | 1,247 | 1,225 | 1,236 | -5 | -0.4% | 24,200 |
| 2016/11/24 | 1,228 | 1,241 | 1,220 | 1,241 | +23 | +1.9% | 18,900 |
| 2016/11/22 | 1,203 | 1,223 | 1,203 | 1,218 | +6 | +0.5% | 10,700 |
| 2016/11/21 | 1,222 | 1,231 | 1,202 | 1,212 | -10 | -0.8% | 19,400 |
| 2016/11/18 | 1,237 | 1,244 | 1,215 | 1,222 | +6 | +0.5% | 29,300 |
| 2016/11/17 | 1,188 | 1,220 | 1,176 | 1,216 | +41 | +3.5% | 35,200 |
| 2016/11/16 | 1,182 | 1,182 | 1,153 | 1,175 | ±0 | ±0% | 15,300 |
| 2016/11/15 | 1,194 | 1,194 | 1,165 | 1,175 | +41 | +3.6% | 56,500 |
| 2016/11/14 | 1,150 | 1,176 | 1,118 | 1,134 | +46 | +4.2% | 51,800 |
| 2016/11/11 | 1,097 | 1,097 | 1,076 | 1,088 | -9 | -0.8% | 10,700 |
| 2016/11/10 | 1,098 | 1,103 | 1,072 | 1,097 | +47 | +4.5% | 24,000 |
| 2016/11/09 | 1,088 | 1,093 | 984 | 1,050 | -41 | -3.8% | 33,700 |
| 2016/11/08 | 1,088 | 1,092 | 1,066 | 1,091 | ±0 | ±0% | 20,300 |
2101～
2150
件表示中 / 4759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 | 1.08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 |
| 山田コンサル | 181,300円 | +14.2% | -9.7% | 4.25% | 12.60倍 | 1.92倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
| スペース | 135,500円 | +2.1% | +16.2% | 4.43% | 11.87倍 | 0.99倍 |
|
ディスプレー大手。担当者の企画・設計・施工一貫対応に強み。商業施設柱にオフィス、ホテルも |
| ＩＴＭ | 167,200円 | +4.9% | +0.6% | 5.98% | 21.65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 |
| 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
