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 |
---|---|---|---|---|---|---|---|
2021/09/21 | 2,012 | 2,064 | 2,011 | 2,055 | -15 | -0.7% | 38,300 |
2021/09/17 | 2,063 | 2,107 | 2,063 | 2,070 | +7 | +0.3% | 52,900 |
2021/09/16 | 2,270 | 2,278 | 2,063 | 2,063 | -197 | -8.7% | 77,300 |
2021/09/15 | 2,210 | 2,280 | 2,122 | 2,260 | +21 | +0.9% | 60,200 |
2021/09/14 | 2,345 | 2,346 | 2,218 | 2,239 | -107 | -4.6% | 69,500 |
2021/09/13 | 2,198 | 2,346 | 2,198 | 2,346 | +166 | +7.6% | 65,100 |
2021/09/10 | 2,095 | 2,181 | 2,075 | 2,180 | +102 | +4.9% | 59,700 |
2021/09/09 | 2,034 | 2,082 | 2,034 | 2,078 | +31 | +1.5% | 29,800 |
2021/09/08 | 2,028 | 2,047 | 2,011 | 2,047 | +42 | +2.1% | 24,400 |
2021/09/07 | 2,045 | 2,075 | 2,005 | 2,005 | -35 | -1.7% | 61,000 |
2021/09/06 | 2,135 | 2,135 | 2,040 | 2,040 | -45 | -2.2% | 52,900 |
2021/09/03 | 2,031 | 2,095 | 2,023 | 2,085 | +19 | +0.9% | 29,800 |
2021/09/02 | 2,094 | 2,105 | 2,046 | 2,066 | -28 | -1.3% | 43,700 |
2021/09/01 | 2,078 | 2,146 | 2,071 | 2,094 | -31 | -1.5% | 57,500 |
2021/08/31 | 2,187 | 2,232 | 2,048 | 2,125 | -26 | -1.2% | 114,700 |
2021/08/30 | 2,152 | 2,235 | 2,125 | 2,151 | +24 | +1.1% | 72,600 |
2021/08/27 | 2,199 | 2,199 | 2,106 | 2,127 | -60 | -2.7% | 32,400 |
2021/08/26 | 2,088 | 2,190 | 2,058 | 2,187 | +99 | +4.7% | 33,200 |
2021/08/25 | 2,160 | 2,208 | 2,088 | 2,088 | -75 | -3.5% | 31,700 |
2021/08/24 | 2,178 | 2,249 | 2,152 | 2,163 | +72 | +3.4% | 33,300 |
2021/08/23 | 2,060 | 2,119 | 2,060 | 2,091 | +70 | +3.5% | 20,700 |
2021/08/20 | 2,097 | 2,123 | 2,006 | 2,021 | -42 | -2% | 15,800 |
2021/08/19 | 2,085 | 2,129 | 2,048 | 2,063 | -37 | -1.8% | 15,500 |
2021/08/18 | 1,950 | 2,108 | 1,931 | 2,100 | +100 | +5% | 25,300 |
2021/08/17 | 2,080 | 2,080 | 1,985 | 2,000 | -78 | -3.8% | 24,700 |
2021/08/16 | 2,200 | 2,200 | 2,070 | 2,078 | -141 | -6.4% | 36,700 |
2021/08/13 | 2,211 | 2,243 | 2,200 | 2,219 | -22 | -1% | 11,300 |
2021/08/12 | 2,276 | 2,276 | 2,160 | 2,241 | +33 | +1.5% | 25,900 |
2021/08/11 | 2,343 | 2,400 | 2,187 | 2,208 | -85 | -3.7% | 60,600 |
2021/08/10 | 2,229 | 2,326 | 2,229 | 2,293 | +92 | +4.2% | 20,900 |
2021/08/06 | 2,233 | 2,239 | 2,160 | 2,201 | +11 | +0.5% | 30,400 |
2021/08/05 | 2,261 | 2,274 | 2,151 | 2,190 | -97 | -4.2% | 43,800 |
2021/08/04 | 2,357 | 2,357 | 2,283 | 2,287 | -80 | -3.4% | 23,100 |
2021/08/03 | 2,402 | 2,414 | 2,330 | 2,367 | -65 | -2.7% | 37,700 |
2021/08/02 | 2,470 | 2,487 | 2,400 | 2,432 | -8 | -0.3% | 19,800 |
2021/07/30 | 2,475 | 2,500 | 2,430 | 2,440 | -23 | -0.9% | 19,400 |
2021/07/29 | 2,518 | 2,527 | 2,426 | 2,463 | -32 | -1.3% | 28,200 |
2021/07/28 | 2,625 | 2,625 | 2,480 | 2,495 | -130 | -5% | 37,700 |
2021/07/27 | 2,613 | 2,648 | 2,580 | 2,625 | +16 | +0.6% | 23,300 |
2021/07/26 | 2,689 | 2,689 | 2,602 | 2,609 | -112 | -4.1% | 41,000 |
2021/07/21 | 2,888 | 2,894 | 2,711 | 2,721 | -90 | -3.2% | 56,800 |
2021/07/20 | 2,786 | 2,950 | 2,779 | 2,811 | -19 | -0.7% | 45,500 |
2021/07/19 | 3,025 | 3,100 | 2,824 | 2,830 | -275 | -8.9% | 88,800 |
2021/07/16 | 2,905 | 3,150 | 2,890 | 3,105 | +200 | +6.9% | 85,500 |
2021/07/15 | 3,010 | 3,045 | 2,880 | 2,905 | -100 | -3.3% | 65,900 |
2021/07/14 | 3,110 | 3,165 | 2,985 | 3,005 | +65 | +2.2% | 223,200 |
2021/07/13 | 2,888 | 2,980 | 2,800 | 2,940 | +276 | +10.4% | 325,200 |
2021/07/12 | 2,670 | 2,768 | 2,635 | 2,664 | +64 | +2.5% | 83,700 |
2021/07/09 | 2,510 | 2,600 | 2,424 | 2,600 | +8 | +0.3% | 37,600 |
2021/07/08 | 2,681 | 2,681 | 2,566 | 2,592 | -89 | -3.3% | 24,700 |
651~
700
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