WACUL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 |
---|---|---|---|---|---|---|---|
2021/12/03 | 1,243 | 1,287 | 1,210 | 1,280 | +62 | +5.1% | 36,000 |
2021/12/02 | 1,252 | 1,260 | 1,202 | 1,218 | -58 | -4.5% | 37,100 |
2021/12/01 | 1,203 | 1,287 | 1,199 | 1,276 | +56 | +4.6% | 50,200 |
2021/11/30 | 1,307 | 1,313 | 1,220 | 1,220 | -57 | -4.5% | 42,500 |
2021/11/29 | 1,282 | 1,377 | 1,271 | 1,277 | -45 | -3.4% | 51,400 |
2021/11/26 | 1,397 | 1,398 | 1,300 | 1,322 | -76 | -5.4% | 56,100 |
2021/11/25 | 1,440 | 1,440 | 1,397 | 1,398 | -42 | -2.9% | 26,700 |
2021/11/24 | 1,473 | 1,473 | 1,397 | 1,440 | -34 | -2.3% | 48,600 |
2021/11/22 | 1,466 | 1,475 | 1,416 | 1,474 | +2 | +0.1% | 30,400 |
2021/11/19 | 1,508 | 1,525 | 1,466 | 1,472 | -41 | -2.7% | 22,800 |
2021/11/18 | 1,529 | 1,529 | 1,461 | 1,513 | -19 | -1.2% | 37,200 |
2021/11/17 | 1,557 | 1,557 | 1,510 | 1,532 | -21 | -1.4% | 23,800 |
2021/11/16 | 1,557 | 1,572 | 1,529 | 1,553 | -1 | -0.1% | 28,500 |
2021/11/15 | 1,493 | 1,554 | 1,488 | 1,554 | +97 | +6.7% | 56,900 |
2021/11/12 | 1,415 | 1,470 | 1,415 | 1,457 | +42 | +3% | 25,300 |
2021/11/11 | 1,431 | 1,436 | 1,380 | 1,415 | -23 | -1.6% | 37,800 |
2021/11/10 | 1,481 | 1,495 | 1,435 | 1,438 | -57 | -3.8% | 32,300 |
2021/11/09 | 1,523 | 1,550 | 1,489 | 1,495 | -1 | -0.1% | 41,200 |
2021/11/08 | 1,535 | 1,535 | 1,477 | 1,496 | -20 | -1.3% | 32,400 |
2021/11/05 | 1,532 | 1,580 | 1,509 | 1,516 | -49 | -3.1% | 29,900 |
2021/11/04 | 1,493 | 1,565 | 1,485 | 1,565 | +71 | +4.8% | 45,500 |
2021/11/02 | 1,504 | 1,537 | 1,488 | 1,494 | -23 | -1.5% | 32,400 |
2021/11/01 | 1,565 | 1,565 | 1,517 | 1,517 | -60 | -3.8% | 35,500 |
2021/10/29 | 1,494 | 1,588 | 1,470 | 1,577 | +43 | +2.8% | 92,900 |
2021/10/28 | 1,370 | 1,543 | 1,370 | 1,534 | +151 | +10.9% | 105,700 |
2021/10/27 | 1,399 | 1,412 | 1,366 | 1,383 | -16 | -1.1% | 36,800 |
2021/10/26 | 1,416 | 1,426 | 1,396 | 1,399 | +9 | +0.6% | 49,900 |
2021/10/25 | 1,440 | 1,469 | 1,390 | 1,390 | -80 | -5.4% | 87,800 |
2021/10/22 | 1,506 | 1,528 | 1,468 | 1,470 | -44 | -2.9% | 64,700 |
2021/10/21 | 1,506 | 1,542 | 1,495 | 1,514 | -30 | -1.9% | 72,100 |
2021/10/20 | 1,532 | 1,566 | 1,490 | 1,544 | +12 | +0.8% | 125,600 |
2021/10/19 | 1,563 | 1,610 | 1,523 | 1,532 | -13 | -0.8% | 124,900 |
2021/10/18 | 1,523 | 1,545 | 1,477 | 1,545 | -3 | -0.2% | 125,100 |
2021/10/15 | 1,523 | 1,575 | 1,496 | 1,548 | +27 | +1.8% | 120,700 |
2021/10/14 | 1,548 | 1,583 | 1,495 | 1,521 | -41 | -2.6% | 299,100 |
2021/10/13 | 1,678 | 1,689 | 1,556 | 1,562 | -129 | -7.6% | 404,900 |
2021/10/12 | 1,700 | 1,756 | 1,680 | 1,691 | -428 | -20.2% | 532,700 |
2021/10/11 | 2,021 | 2,150 | 2,009 | 2,119 | +159 | +8.1% | 233,800 |
2021/10/08 | 1,905 | 1,971 | 1,905 | 1,960 | +69 | +3.6% | 46,700 |
2021/10/07 | 1,840 | 1,932 | 1,840 | 1,891 | +78 | +4.3% | 59,300 |
2021/10/06 | 1,910 | 1,945 | 1,812 | 1,813 | -67 | -3.6% | 100,300 |
2021/10/05 | 1,996 | 1,996 | 1,812 | 1,880 | -140 | -6.9% | 156,400 |
2021/10/04 | 2,133 | 2,138 | 2,008 | 2,020 | -76 | -3.6% | 70,800 |
2021/10/01 | 2,125 | 2,158 | 2,080 | 2,096 | -56 | -2.6% | 47,100 |
2021/09/30 | 2,199 | 2,199 | 2,133 | 2,152 | -30 | -1.4% | 45,400 |
2021/09/29 | 2,150 | 2,200 | 2,126 | 2,182 | -31 | -1.4% | 67,500 |
2021/09/28 | 2,288 | 2,295 | 2,134 | 2,213 | -2 | -0.1% | 118,600 |
2021/09/27 | 2,134 | 2,223 | 2,124 | 2,215 | +131 | +6.3% | 124,500 |
2021/09/24 | 2,046 | 2,091 | 2,036 | 2,084 | +78 | +3.9% | 34,500 |
2021/09/22 | 2,022 | 2,033 | 2,000 | 2,006 | -49 | -2.4% | 39,000 |
601~
650
件表示中 / 794件
類似銘柄と比較する
現在ご覧いただいている「WACUL」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 |
---|---|---|---|---|---|---|---|---|
WACUL | 47,800円 | +22.9% | +3.4% | 0.00% | 15.87倍 | 2.82倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、DXコンサルも |
エヴィクサー | - | - | - | - | - | - |
|
- |
Cマネジメント | 167,900円 | +8.4% | +9.2% | 2.38% | 10.36倍 | 1.07倍 |
|
独立系SI、関西から出発し全国展開。金融や医療に強く、インフラ構築も。SAPパートナー |
システムズD | 97,100円 | +5.7% | -24.9% | 4.63% | 13.75倍 | 0.74倍 |
|
SIとデータ入力が柱。物流SIなどM&A展開中。会計ソフトのPCA創業者一族が筆頭株主 |
ポーターズ | 211,800円 | +16.5% | +1.1% | 0.00% | 12.39倍 | 3.25倍 |
|
人材紹介・派遣企業向けクラウド業務管理システム提供。ストック売上9割超。直販で顧客深耕 |
市場注目の銘柄
チャート関連のコラム