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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 105.5 | 105.5 | 102.5 | 104.5 | ±0 | ±0% | 9,600 |
| 2009/04/15 | 98.3 | 104.5 | 98.3 | 104.5 | +4.5 | +4.5% | 4,800 |
| 2009/04/14 | 102.5 | 102.5 | 100 | 100 | -1.5 | -1.5% | 6,400 |
| 2009/04/13 | 102.5 | 103 | 101.5 | 101.5 | +0.2 | +0.2% | 4,800 |
| 2009/04/10 | 103 | 105.8 | 101.3 | 101.3 | +1.3 | +1.3% | 22,800 |
| 2009/04/09 | 97.8 | 100 | 97.6 | 100 | +2.5 | +2.6% | 4,400 |
| 2009/04/08 | 99.5 | 99.5 | 96.3 | 97.5 | -2 | -2% | 16,000 |
| 2009/04/07 | 101.8 | 101.8 | 99.5 | 99.5 | -3 | -2.9% | 69,600 |
| 2009/04/06 | 100.5 | 102.5 | 99.4 | 102.5 | +2.4 | +2.4% | 21,600 |
| 2009/04/03 | 100.9 | 100.9 | 100 | 100.1 | +0.2 | +0.2% | 6,800 |
| 2009/04/02 | 98.9 | 100.1 | 98.8 | 99.9 | +0.9 | +0.9% | 7,600 |
| 2009/04/01 | 91.8 | 99 | 86.3 | 99 | +5.2 | +5.5% | 13,200 |
| 2009/03/31 | 87.1 | 95 | 87.1 | 93.8 | +6.3 | +7.2% | 26,800 |
| 2009/03/30 | 87 | 87.5 | 80.3 | 87.5 | -2 | -2.2% | 36,400 |
| 2009/03/27 | 89.4 | 91.3 | 87.5 | 89.5 | -0.5 | -0.6% | 20,000 |
| 2009/03/26 | 82.6 | 90.5 | 82.6 | 90 | +1.2 | +1.4% | 15,200 |
| 2009/03/25 | 87.8 | 89.5 | 85.8 | 88.8 | +2 | +2.3% | 26,800 |
| 2009/03/24 | 83 | 90 | 83 | 86.8 | +2.8 | +3.3% | 29,200 |
| 2009/03/23 | 80.5 | 84 | 77.5 | 84 | +8.5 | +11.3% | 27,200 |
| 2009/03/19 | 78 | 78 | 75 | 75.5 | +0.5 | +0.7% | 18,800 |
| 2009/03/18 | 72.8 | 75 | 72.5 | 75 | +3.7 | +5.2% | 55,600 |
| 2009/03/17 | 68.8 | 71.3 | 68 | 71.3 | +4 | +5.9% | 19,200 |
| 2009/03/16 | 66.3 | 67.6 | 65.3 | 67.3 | +1.6 | +2.4% | 33,600 |
| 2009/03/13 | 69.5 | 69.5 | 65 | 65.7 | -3.8 | -5.5% | 92,800 |
| 2009/03/12 | 74.8 | 76 | 69.3 | 69.5 | -4.5 | -6.1% | 29,600 |
| 2009/03/11 | 76.3 | 76.3 | 74 | 74 | -2.5 | -3.3% | 15,600 |
| 2009/03/10 | 76.5 | 76.5 | 76 | 76.5 | +2.5 | +3.4% | 31,200 |
| 2009/03/09 | 74 | 75 | 73.5 | 74 | ±0 | ±0% | 41,200 |
| 2009/03/06 | 75 | 75 | 73 | 74 | -1 | -1.3% | 23,600 |
| 2009/03/05 | 71.8 | 75 | 71.3 | 75 | -5 | -6.3% | 86,000 |
| 2009/03/04 | 82.8 | 89.8 | 80 | 80 | +0.2 | +0.3% | 172,000 |
| 2009/03/03 | 72.5 | 79.8 | 71.8 | 79.8 | +7.5 | +10.4% | 47,200 |
| 2009/03/02 | 70 | 72.3 | 70 | 72.3 | +3 | +4.3% | 34,400 |
| 2009/02/27 | 68.8 | 69.8 | 68.3 | 69.3 | -1 | -1.4% | 28,800 |
| 2009/02/26 | 68 | 70.3 | 67.5 | 70.3 | +1.5 | +2.2% | 30,000 |
| 2009/02/25 | 67.5 | 70 | 67 | 68.8 | +0.5 | +0.7% | 27,600 |
| 2009/02/24 | 70 | 70.3 | 67.5 | 68.3 | -1.7 | -2.4% | 71,600 |
| 2009/02/23 | 75 | 75 | 70 | 70 | -5 | -6.7% | 43,200 |
| 2009/02/20 | 78.8 | 78.8 | 71.5 | 75 | -6.5 | -8% | 70,800 |
| 2009/02/19 | 72.5 | 81.5 | 72.5 | 81.5 | +2.7 | +3.4% | 16,000 |
| 2009/02/18 | 71.8 | 79.3 | 70 | 78.8 | +7 | +9.7% | 26,000 |
| 2009/02/17 | 75 | 77.5 | 70 | 71.8 | -5.7 | -7.4% | 114,400 |
| 2009/02/16 | 88.5 | 88.5 | 77.5 | 77.5 | -10 | -11.4% | 126,000 |
| 2009/02/13 | 83.3 | 87.5 | 83.1 | 87.5 | -5.6 | -6% | 68,400 |
| 2009/02/12 | 93.8 | 97.5 | 91.3 | 93.1 | -1.7 | -1.8% | 55,600 |
| 2009/02/10 | 100.8 | 100.8 | 93.8 | 94.8 | -9 | -8.7% | 61,200 |
| 2009/02/09 | 106.8 | 106.8 | 101.3 | 103.8 | -3 | -2.8% | 44,000 |
| 2009/02/06 | 107.5 | 108 | 106.8 | 106.8 | ±0 | ±0% | 22,800 |
| 2009/02/05 | 106.3 | 106.8 | 106.3 | 106.8 | +0.5 | +0.5% | 3,200 |
| 2009/02/04 | 108.5 | 108.5 | 106.3 | 106.3 | -2 | -1.8% | 3,600 |
4001～
4050
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
