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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 132 | 135 | 131.8 | 131.8 | +1 | +0.8% | 12,000 |
| 2010/04/23 | 129.3 | 130.8 | 129.3 | 130.8 | +0.8 | +0.6% | 4,800 |
| 2010/04/22 | 132.5 | 132.5 | 127.5 | 130 | +1.5 | +1.2% | 12,400 |
| 2010/04/21 | 128 | 131 | 125.3 | 128.5 | -2 | -1.5% | 16,000 |
| 2010/04/20 | 130 | 132.5 | 130 | 130.5 | -1.8 | -1.4% | 14,000 |
| 2010/04/19 | 133.5 | 135 | 131.3 | 132.3 | -3.7 | -2.7% | 18,400 |
| 2010/04/16 | 134.8 | 136 | 132.3 | 136 | -1.3 | -0.9% | 9,600 |
| 2010/04/15 | 137.3 | 137.3 | 134.8 | 137.3 | +2.3 | +1.7% | 18,800 |
| 2010/04/14 | 137.5 | 137.5 | 135 | 135 | -0.3 | -0.2% | 26,800 |
| 2010/04/13 | 140 | 142 | 135 | 135.3 | -4.7 | -3.4% | 24,800 |
| 2010/04/12 | 138.8 | 140 | 135 | 140 | +1.2 | +0.9% | 44,800 |
| 2010/04/09 | 138.3 | 138.8 | 132.8 | 138.8 | +1.3 | +0.9% | 21,200 |
| 2010/04/08 | 131.8 | 138.8 | 131.8 | 137.5 | -2 | -1.4% | 27,600 |
| 2010/04/07 | 137.5 | 140.8 | 127.8 | 139.5 | +4.5 | +3.3% | 76,400 |
| 2010/04/06 | 148.8 | 148.8 | 133.8 | 135 | +1.2 | +0.9% | 222,400 |
| 2010/04/05 | 132.5 | 133.8 | 129.8 | 133.8 | +17.5 | +15% | 139,200 |
| 2010/04/02 | 111.4 | 124.5 | 111.4 | 116.3 | +5 | +4.5% | 82,000 |
| 2010/04/01 | 110.4 | 111.3 | 110.4 | 111.3 | ±0 | ±0% | 11,200 |
| 2010/03/31 | 111.3 | 111.3 | 111.3 | 111.3 | ±0 | ±0% | 2,800 |
| 2010/03/30 | 111.5 | 112.5 | 110.4 | 111.3 | -3.7 | -3.2% | 10,800 |
| 2010/03/29 | 109.3 | 116.8 | 108 | 115 | -5 | -4.2% | 20,800 |
| 2010/03/26 | 119.3 | 120 | 116 | 120 | -1 | -0.8% | 18,400 |
| 2010/03/25 | 116.3 | 121.3 | 112.9 | 121 | +4.7 | +4% | 39,200 |
| 2010/03/24 | 114.8 | 116.3 | 114.8 | 116.3 | +0.8 | +0.7% | 26,000 |
| 2010/03/23 | 116.3 | 116.5 | 108.8 | 115.5 | -1.5 | -1.3% | 51,600 |
| 2010/03/19 | 120.8 | 120.8 | 114 | 117 | -2 | -1.7% | 26,000 |
| 2010/03/18 | 111.3 | 119.5 | 111.3 | 119 | +7.7 | +6.9% | 48,800 |
| 2010/03/17 | 107.5 | 111.3 | 107.5 | 111.3 | +3.8 | +3.5% | 4,800 |
| 2010/03/16 | 105.3 | 107.6 | 105.3 | 107.5 | +3.4 | +3.3% | 12,400 |
| 2010/03/15 | 104.4 | 104.8 | 104.1 | 104.1 | -0.2 | -0.2% | 12,000 |
| 2010/03/12 | 102.5 | 104.4 | 102.5 | 104.3 | +1.4 | +1.4% | 6,000 |
| 2010/03/11 | 102.9 | 105 | 102.9 | 102.9 | -1.1 | -1.1% | 8,000 |
| 2010/03/10 | 102.6 | 107.3 | 102.6 | 104 | ±0 | ±0% | 24,800 |
| 2010/03/09 | 100 | 104.5 | 100 | 104 | +4.2 | +4.2% | 7,200 |
| 2010/03/08 | 98.3 | 99.8 | 98.3 | 99.8 | +1.5 | +1.5% | 8,800 |
| 2010/03/05 | 97.5 | 98.3 | 96.3 | 98.3 | +3.2 | +3.4% | 7,600 |
| 2010/03/04 | 95 | 95.1 | 95 | 95.1 | -0.7 | -0.7% | 4,800 |
| 2010/03/03 | 96.3 | 96.4 | 95.8 | 95.8 | -0.5 | -0.5% | 7,600 |
| 2010/03/02 | 97 | 97 | 95.8 | 96.3 | ±0 | ±0% | 9,600 |
| 2010/03/01 | 95.8 | 97 | 95.8 | 96.3 | +0.5 | +0.5% | 5,600 |
| 2010/02/26 | 95.8 | 95.8 | 95.8 | 95.8 | +0.9 | +0.9% | 400 |
| 2010/02/25 | 95 | 95 | 93.3 | 94.9 | -0.1 | -0.1% | 4,800 |
| 2010/02/24 | 93.3 | 95 | 92.5 | 95 | -0.8 | -0.8% | 5,200 |
| 2010/02/23 | 95 | 97 | 95 | 95.8 | +1 | +1.1% | 4,800 |
| 2010/02/22 | 94.3 | 94.8 | 94.3 | 94.8 | +2.3 | +2.5% | 4,400 |
| 2010/02/19 | 92.5 | 92.5 | 92.5 | 92.5 | ±0 | ±0% | 400 |
| 2010/02/18 | 91.4 | 92.5 | 91.3 | 92.5 | ±0 | ±0% | 2,000 |
| 2010/02/17 | 92.5 | 94.9 | 91.4 | 92.5 | -0.4 | -0.4% | 5,200 |
| 2010/02/16 | 91.4 | 92.9 | 91.4 | 92.9 | +1.6 | +1.8% | 7,200 |
| 2010/02/15 | 93.8 | 93.8 | 82.9 | 91.3 | -3.7 | -3.9% | 36,400 |
3751～
3800
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
