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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,153.5 | 1,168.5 | 1,002.5 | 1,096.5 | -82 | -7% | 96,200 |
| 2013/07/26 | 1,095 | 1,187.5 | 1,066.5 | 1,178.5 | +78.5 | +7.1% | 194,000 |
| 2013/07/25 | 1,049 | 1,100 | 1,026.5 | 1,100 | +61.5 | +5.9% | 80,600 |
| 2013/07/24 | 1,000 | 1,049 | 1,000 | 1,038.5 | +28.5 | +2.8% | 68,800 |
| 2013/07/23 | 1,038.5 | 1,038.5 | 1,001 | 1,010 | -18 | -1.8% | 25,400 |
| 2013/07/22 | 984.5 | 1,035 | 960 | 1,028 | +55.5 | +5.7% | 60,400 |
| 2013/07/19 | 977.5 | 979.5 | 951.5 | 972.5 | -2 | -0.2% | 4,800 |
| 2013/07/18 | 966.5 | 980 | 965 | 974.5 | -8 | -0.8% | 5,000 |
| 2013/07/17 | 978 | 984.5 | 963 | 982.5 | +4.5 | +0.5% | 2,800 |
| 2013/07/16 | 964.5 | 983.5 | 960 | 978 | -6.5 | -0.7% | 10,200 |
| 2013/07/12 | 975.5 | 999.5 | 969 | 984.5 | +9 | +0.9% | 48,400 |
| 2013/07/11 | 975 | 1,000 | 955 | 975.5 | +0.5 | +0.1% | 48,800 |
| 2013/07/10 | 984 | 987.5 | 950 | 975 | -12.5 | -1.3% | 47,600 |
| 2013/07/09 | 937.5 | 987.5 | 910 | 987.5 | +81.5 | +9% | 31,000 |
| 2013/07/08 | 901.5 | 932.5 | 901.5 | 906 | -4 | -0.4% | 24,600 |
| 2013/07/05 | 891 | 910 | 878 | 910 | +39 | +4.5% | 19,600 |
| 2013/07/04 | 875 | 879.5 | 867.5 | 871 | +1 | +0.1% | 5,400 |
| 2013/07/03 | 895 | 895 | 860 | 870 | -23 | -2.6% | 11,200 |
| 2013/07/02 | 900 | 900 | 855.5 | 893 | +12 | +1.4% | 20,200 |
| 2013/07/01 | 875 | 900 | 865 | 881 | +25 | +2.9% | 19,000 |
| 2013/06/28 | 836 | 865 | 835 | 856 | +20 | +2.4% | 16,600 |
| 2013/06/27 | 825.5 | 839.5 | 790.5 | 836 | +11 | +1.3% | 23,800 |
| 2013/06/26 | 820 | 830 | 765 | 825 | ±0 | ±0% | 39,200 |
| 2013/06/25 | 850 | 850 | 822.5 | 825 | -30 | -3.5% | 8,600 |
| 2013/06/24 | 880 | 880 | 842.5 | 855 | -25 | -2.8% | 34,000 |
| 2013/06/21 | 825 | 890 | 825 | 880 | +20 | +2.3% | 29,800 |
| 2013/06/20 | 846 | 861.5 | 840.5 | 860 | +10 | +1.2% | 9,000 |
| 2013/06/19 | 919.5 | 922.5 | 840 | 850 | -40 | -4.5% | 14,400 |
| 2013/06/18 | 892 | 914 | 880 | 890 | +15 | +1.7% | 18,600 |
| 2013/06/17 | 869.5 | 875 | 855 | 875 | +17 | +2% | 7,800 |
| 2013/06/14 | 850 | 865 | 825 | 858 | +27.5 | +3.3% | 9,600 |
| 2013/06/13 | 837.5 | 863 | 820 | 830.5 | -34.5 | -4% | 29,000 |
| 2013/06/12 | 835.5 | 877.5 | 833 | 865 | -30.5 | -3.4% | 20,200 |
| 2013/06/11 | 870 | 903.5 | 850 | 895.5 | +45.5 | +5.4% | 39,200 |
| 2013/06/10 | 842 | 875 | 804 | 850 | +33.5 | +4.1% | 126,200 |
| 2013/06/07 | 855 | 855 | 755 | 816.5 | -86.5 | -9.6% | 30,800 |
| 2013/06/06 | 998.5 | 1,000 | 895 | 903 | -102 | -10.1% | 23,400 |
| 2013/06/05 | 1,011.5 | 1,025 | 1,000 | 1,005 | -20 | -2% | 23,600 |
| 2013/06/04 | 1,039 | 1,039 | 1,020 | 1,025 | -14 | -1.3% | 36,000 |
| 2013/06/03 | 1,045 | 1,045 | 1,005 | 1,039 | -10.5 | -1% | 54,000 |
| 2013/05/31 | 999.5 | 1,049.5 | 975.5 | 1,049.5 | +61 | +6.2% | 40,600 |
| 2013/05/30 | 989.5 | 991.5 | 967.5 | 988.5 | -1.5 | -0.2% | 63,600 |
| 2013/05/29 | 950 | 992.5 | 950 | 990 | +63 | +6.8% | 67,400 |
| 2013/05/28 | 925.5 | 935 | 917.5 | 927 | +5.5 | +0.6% | 25,400 |
| 2013/05/27 | 875.5 | 921.5 | 862.5 | 921.5 | -4 | -0.4% | 28,600 |
| 2013/05/24 | 915.5 | 969 | 862.5 | 925.5 | +15.5 | +1.7% | 51,200 |
| 2013/05/23 | 1,015 | 1,015 | 905.5 | 910 | -80 | -8.1% | 122,000 |
| 2013/05/22 | 975 | 990 | 967.5 | 990 | +32 | +3.3% | 78,600 |
| 2013/05/21 | 974.5 | 990 | 935 | 958 | +1.5 | +0.2% | 94,800 |
| 2013/05/20 | 927.5 | 974.5 | 920 | 956.5 | +36.5 | +4% | 123,600 |
2951～
3000
件表示中 / 4758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 | 178,200円 | 0.0% | -15.0% | 3.51% | 14.52倍 | 1.10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 |
| キタハマキャピ | 6,600円 | +7635.7% | - | 0.00% | 227.59倍 | 17.93倍 |
|
投資運用子会社売却し事業再構築。不動産の開発・販売中心に再建図る。ゴルフ場運営が柱 |
| シーユーシー | 120,200円 | +23.8% | -4.7% | 0.00% | 12.24倍 | 1.19倍 |
|
日米の医療機関支援、難病向けホスピス、居宅訪問看護が柱。有料老人ホームも。エムスリー系 |
| ＩＴＭ | 169,100円 | +4.9% | +0.6% | 5.91% | 21.89倍 | 3.50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 | 154,300円 | +85.4% | - | 2.61% | 9.03倍 | 0.86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
