ＷＤＩ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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 1,699 | 1,699 | 1,666 | 1,680 | -14 | -0.8% | 12,300 |
| 2018/02/28 | 1,689 | 1,700 | 1,683 | 1,694 | +14 | +0.8% | 12,800 |
| 2018/02/27 | 1,680 | 1,685 | 1,672 | 1,680 | +8 | +0.5% | 8,300 |
| 2018/02/26 | 1,644 | 1,675 | 1,633 | 1,672 | +37 | +2.3% | 22,900 |
| 2018/02/23 | 1,628 | 1,635 | 1,621 | 1,635 | +20 | +1.2% | 9,800 |
| 2018/02/22 | 1,627 | 1,629 | 1,615 | 1,615 | -12 | -0.7% | 7,400 |
| 2018/02/21 | 1,609 | 1,629 | 1,606 | 1,627 | +18 | +1.1% | 7,700 |
| 2018/02/20 | 1,593 | 1,609 | 1,593 | 1,609 | +7 | +0.4% | 5,200 |
| 2018/02/19 | 1,587 | 1,602 | 1,582 | 1,602 | +32 | +2% | 13,400 |
| 2018/02/16 | 1,566 | 1,576 | 1,566 | 1,570 | +8 | +0.5% | 6,000 |
| 2018/02/15 | 1,580 | 1,580 | 1,562 | 1,562 | -19 | -1.2% | 9,700 |
| 2018/02/14 | 1,578 | 1,585 | 1,564 | 1,581 | -5 | -0.3% | 12,300 |
| 2018/02/13 | 1,574 | 1,589 | 1,574 | 1,586 | +18 | +1.1% | 13,800 |
| 2018/02/09 | 1,555 | 1,570 | 1,550 | 1,568 | -22 | -1.4% | 13,400 |
| 2018/02/08 | 1,585 | 1,590 | 1,577 | 1,590 | +15 | +1% | 7,700 |
| 2018/02/07 | 1,558 | 1,590 | 1,558 | 1,575 | +34 | +2.2% | 18,800 |
| 2018/02/06 | 1,570 | 1,570 | 1,500 | 1,541 | -63 | -3.9% | 54,700 |
| 2018/02/05 | 1,603 | 1,613 | 1,595 | 1,604 | -22 | -1.4% | 25,300 |
| 2018/02/02 | 1,625 | 1,630 | 1,618 | 1,626 | +8 | +0.5% | 7,300 |
| 2018/02/01 | 1,639 | 1,639 | 1,617 | 1,618 | +1 | +0.1% | 8,000 |
| 2018/01/31 | 1,635 | 1,646 | 1,617 | 1,617 | -24 | -1.5% | 8,300 |
| 2018/01/30 | 1,643 | 1,650 | 1,637 | 1,641 | +1 | +0.1% | 10,000 |
| 2018/01/29 | 1,630 | 1,640 | 1,621 | 1,640 | +23 | +1.4% | 10,700 |
| 2018/01/26 | 1,616 | 1,623 | 1,610 | 1,617 | +3 | +0.2% | 5,800 |
| 2018/01/25 | 1,614 | 1,614 | 1,606 | 1,614 | +4 | +0.2% | 5,200 |
| 2018/01/24 | 1,608 | 1,614 | 1,606 | 1,610 | +7 | +0.4% | 3,700 |
| 2018/01/23 | 1,605 | 1,610 | 1,598 | 1,603 | -2 | -0.1% | 11,600 |
| 2018/01/22 | 1,605 | 1,619 | 1,604 | 1,605 | +2 | +0.1% | 4,500 |
| 2018/01/19 | 1,624 | 1,624 | 1,601 | 1,603 | -5 | -0.3% | 8,900 |
| 2018/01/18 | 1,585 | 1,632 | 1,575 | 1,608 | +25 | +1.6% | 37,100 |
| 2018/01/17 | 1,582 | 1,583 | 1,575 | 1,583 | +3 | +0.2% | 5,800 |
| 2018/01/16 | 1,570 | 1,581 | 1,570 | 1,580 | +11 | +0.7% | 6,300 |
| 2018/01/15 | 1,571 | 1,581 | 1,567 | 1,569 | ±0 | ±0% | 10,800 |
| 2018/01/12 | 1,571 | 1,582 | 1,567 | 1,569 | -1 | -0.1% | 16,100 |
| 2018/01/11 | 1,571 | 1,580 | 1,567 | 1,570 | -4 | -0.3% | 10,300 |
| 2018/01/10 | 1,575 | 1,576 | 1,571 | 1,574 | +5 | +0.3% | 5,800 |
| 2018/01/09 | 1,572 | 1,574 | 1,561 | 1,569 | +8 | +0.5% | 9,100 |
| 2018/01/05 | 1,572 | 1,572 | 1,551 | 1,561 | -4 | -0.3% | 14,700 |
| 2018/01/04 | 1,569 | 1,570 | 1,551 | 1,565 | +11 | +0.7% | 14,300 |
| 2017/12/29 | 1,558 | 1,563 | 1,543 | 1,554 | +3 | +0.2% | 9,900 |
| 2017/12/28 | 1,559 | 1,563 | 1,551 | 1,551 | ±0 | ±0% | 5,000 |
| 2017/12/27 | 1,545 | 1,558 | 1,541 | 1,551 | +12 | +0.8% | 10,700 |
| 2017/12/26 | 1,529 | 1,539 | 1,515 | 1,539 | +29 | +1.9% | 7,800 |
| 2017/12/25 | 1,502 | 1,515 | 1,502 | 1,510 | ±0 | ±0% | 13,700 |
| 2017/12/22 | 1,527 | 1,527 | 1,505 | 1,510 | ±0 | ±0% | 9,100 |
| 2017/12/21 | 1,539 | 1,539 | 1,510 | 1,510 | -23 | -1.5% | 20,700 |
| 2017/12/20 | 1,542 | 1,542 | 1,528 | 1,533 | +6 | +0.4% | 6,700 |
| 2017/12/19 | 1,528 | 1,541 | 1,527 | 1,527 | -2 | -0.1% | 7,700 |
| 2017/12/18 | 1,548 | 1,553 | 1,529 | 1,529 | -10 | -0.6% | 7,700 |
| 2017/12/15 | 1,545 | 1,545 | 1,523 | 1,539 | +16 | +1.1% | 4,200 |
1751～
1800
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＩ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＤＩ | 302,000円 | +3.2% | -56.1% | 0.56% | 20.31倍 | 2.90倍 |
|
ダイニングレストランの老舗。パスタ「カプリチョーザ」など国内外ブランドを直営・ＦＣ展開 |
| ＣＣｈａｎ | - | -65.4% | - | - | - | - |
|
- |
| うかい | 357,500円 | -0.7% | -40.5% | 0.42% | 313.32倍 | 4.26倍 |
|
東京・神奈川で「うかい鳥山」など高級和洋食レストラン直営。洋菓子販売や箱根の美術館事業も |
| Ｈａｍｅｅ | 114,700円 | +12.1% | +1.6% | 1.96% | 13.43倍 | 1.78倍 |
|
スマホやタブレット向けアクセサリーのデザイン・販売。クラウド型ＥＣ事業支援システムも |
| アルピコＨＤ | 25,000円 | +2.7% | +17.8% | 2.00% | 10.46倍 | 1.49倍 |
|
長野県基盤。県内最大級店舗網のスーパーを主軸に、バス・鉄道など運輸やホテル、旅行業を展開 |
市場注目の銘柄
チャート関連のコラム
