ＷＤＢココの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 2,967 | 2,967 | 2,939 | 2,953 | -14 | -0.5% | 900 |
| 2025/06/26 | 2,967 | 2,967 | 2,967 | 2,967 | ±0 | ±0% | 100 |
| 2025/06/25 | 2,991 | 3,000 | 2,954 | 2,967 | +26 | +0.9% | 2,400 |
| 2025/06/24 | 2,943 | 2,989 | 2,934 | 2,941 | -8 | -0.3% | 2,100 |
| 2025/06/23 | 2,996 | 2,996 | 2,946 | 2,949 | -9 | -0.3% | 1,200 |
| 2025/06/20 | 2,938 | 3,010 | 2,938 | 2,958 | +7 | +0.2% | 1,500 |
| 2025/06/19 | 2,996 | 2,996 | 2,951 | 2,951 | -29 | -1% | 700 |
| 2025/06/18 | 2,998 | 3,010 | 2,962 | 2,980 | -17 | -0.6% | 2,800 |
| 2025/06/17 | 3,030 | 3,030 | 2,994 | 2,997 | -23 | -0.8% | 1,600 |
| 2025/06/16 | 3,040 | 3,040 | 2,998 | 3,020 | +10 | +0.3% | 1,800 |
| 2025/06/13 | 3,015 | 3,015 | 2,977 | 3,010 | +23 | +0.8% | 4,100 |
| 2025/06/12 | 2,977 | 3,015 | 2,975 | 2,987 | -13 | -0.4% | 2,300 |
| 2025/06/11 | 2,985 | 3,040 | 2,973 | 3,000 | +13 | +0.4% | 2,900 |
| 2025/06/10 | 2,985 | 2,987 | 2,966 | 2,987 | +6 | +0.2% | 1,800 |
| 2025/06/09 | 2,983 | 2,997 | 2,968 | 2,981 | -2 | -0.1% | 1,200 |
| 2025/06/06 | 3,005 | 3,025 | 2,981 | 2,983 | -52 | -1.7% | 1,700 |
| 2025/06/05 | 2,973 | 3,035 | 2,971 | 3,035 | +35 | +1.2% | 2,300 |
| 2025/06/04 | 3,120 | 3,120 | 2,922 | 3,000 | -95 | -3.1% | 10,300 |
| 2025/06/03 | 3,115 | 3,120 | 3,040 | 3,095 | -35 | -1.1% | 5,500 |
| 2025/06/02 | 2,965 | 3,195 | 2,948 | 3,130 | +215 | +7.4% | 26,600 |
| 2025/05/30 | 2,881 | 2,928 | 2,881 | 2,915 | +34 | +1.2% | 1,300 |
| 2025/05/29 | 2,900 | 2,934 | 2,881 | 2,881 | -24 | -0.8% | 6,200 |
| 2025/05/28 | 2,914 | 2,930 | 2,900 | 2,905 | -1 | ±0% | 7,100 |
| 2025/05/27 | 2,882 | 2,908 | 2,882 | 2,906 | +24 | +0.8% | 2,800 |
| 2025/05/26 | 2,863 | 2,897 | 2,860 | 2,882 | +2 | +0.1% | 5,800 |
| 2025/05/23 | 2,878 | 2,887 | 2,863 | 2,880 | -20 | -0.7% | 3,500 |
| 2025/05/22 | 2,897 | 2,900 | 2,865 | 2,900 | +37 | +1.3% | 5,500 |
| 2025/05/21 | 2,883 | 2,900 | 2,863 | 2,863 | -19 | -0.7% | 2,600 |
| 2025/05/20 | 2,894 | 2,898 | 2,876 | 2,882 | -13 | -0.4% | 7,200 |
| 2025/05/19 | 2,880 | 2,904 | 2,852 | 2,895 | -11 | -0.4% | 24,000 |
| 2025/05/16 | 2,922 | 2,922 | 2,872 | 2,906 | -16 | -0.5% | 12,800 |
| 2025/05/15 | 2,930 | 2,965 | 2,883 | 2,922 | -548 | -15.8% | 57,800 |
| 2025/05/14 | 3,445 | 3,550 | 3,445 | 3,470 | +5 | +0.1% | 1,800 |
| 2025/05/13 | 3,450 | 3,470 | 3,450 | 3,465 | +15 | +0.4% | 600 |
| 2025/05/12 | 3,440 | 3,505 | 3,440 | 3,450 | +10 | +0.3% | 400 |
| 2025/05/09 | 3,435 | 3,440 | 3,400 | 3,440 | +30 | +0.9% | 1,200 |
| 2025/05/08 | 3,420 | 3,420 | 3,365 | 3,410 | -5 | -0.1% | 1,400 |
| 2025/05/07 | 3,360 | 3,470 | 3,360 | 3,415 | - | - | 2,000 |
| 2025/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/05/01 | 3,460 | 3,460 | 3,420 | 3,420 | ±0 | ±0% | 700 |
| 2025/04/30 | 3,420 | 3,420 | 3,420 | 3,420 | -45 | -1.3% | 100 |
| 2025/04/28 | 3,420 | 3,465 | 3,390 | 3,465 | +115 | +3.4% | 1,400 |
| 2025/04/25 | 3,345 | 3,570 | 3,340 | 3,350 | -20 | -0.6% | 5,900 |
| 2025/04/24 | 3,370 | 3,370 | 3,370 | 3,370 | -15 | -0.4% | 200 |
| 2025/04/23 | 3,350 | 3,385 | 3,350 | 3,385 | +55 | +1.7% | 600 |
| 2025/04/22 | 3,330 | 3,330 | 3,330 | 3,330 | ±0 | ±0% | 300 |
| 2025/04/21 | 3,325 | 3,345 | 3,325 | 3,330 | +25 | +0.8% | 400 |
| 2025/04/18 | 3,285 | 3,305 | 3,270 | 3,305 | - | - | 500 |
| 2025/04/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/16 | 3,260 | 3,260 | 3,260 | 3,260 | +45 | +1.4% | 100 |
1～
50
件表示中 / 1345件
類似銘柄と比較する
現在ご覧いただいている「ＷＤＢココ」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ココ | 295,300円 | -4.9% | -15.0% | 3.22% | 9.47倍 | 1.65倍 |
|
ＷＤＢＨＤ傘下のＣＲＯ（医薬品開発受託機関）。医薬品市販後の安全性情報管理業務が主軸 |
| ホウライ | 169,800円 | +5.8% | -10.2% | 1.30% | 15.80倍 | 0.76倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| リスキル | 342,000円 | +21.7% | +6.6% | 0.00% | 15.13倍 | 5.02倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| エプコ | 76,200円 | +16.5% | +20.4% | 4.20% | 13.86倍 | 1.47倍 |
|
住宅メーカーから給排水の設計、コールセンターでメンテ受託。持分合弁の再エネ貢献高まる |
| メタリアル | 64,800円 | +39.6% | +305.4% | 0.00% | 25.02倍 | 3.61倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
