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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/15 | 3,200 | 3,265 | 3,200 | 3,215 | -55 | -1.7% | 300 |
| 2025/04/14 | 3,200 | 3,270 | 3,160 | 3,270 | +45 | +1.4% | 700 |
| 2025/04/11 | 3,140 | 3,225 | 3,140 | 3,225 | +15 | +0.5% | 300 |
| 2025/04/10 | 3,215 | 3,215 | 3,210 | 3,210 | +165 | +5.4% | 400 |
| 2025/04/09 | 2,950 | 3,045 | 2,906 | 3,045 | +35 | +1.2% | 4,500 |
| 2025/04/08 | 3,020 | 3,100 | 3,000 | 3,010 | +10 | +0.3% | 8,500 |
| 2025/04/07 | 3,000 | 3,100 | 3,000 | 3,000 | -330 | -9.9% | 5,800 |
| 2025/04/04 | 3,410 | 3,480 | 3,325 | 3,330 | -160 | -4.6% | 3,700 |
| 2025/04/03 | 3,520 | 3,525 | 3,450 | 3,490 | -50 | -1.4% | 2,000 |
| 2025/04/02 | 3,525 | 3,540 | 3,520 | 3,540 | -35 | -1% | 400 |
| 2025/04/01 | 3,585 | 3,585 | 3,515 | 3,575 | +60 | +1.7% | 600 |
| 2025/03/31 | 3,550 | 3,550 | 3,460 | 3,515 | -15 | -0.4% | 2,600 |
| 2025/03/28 | 3,600 | 3,600 | 3,510 | 3,530 | - | - | 900 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | -5 | -0.1% | 200 |
| 2025/03/25 | 3,610 | 3,680 | 3,535 | 3,680 | +70 | +1.9% | 1,200 |
| 2025/03/24 | 3,610 | 3,610 | 3,600 | 3,610 | ±0 | ±0% | 500 |
| 2025/03/21 | 3,605 | 3,620 | 3,600 | 3,610 | +5 | +0.1% | 1,900 |
| 2025/03/19 | 3,610 | 3,620 | 3,605 | 3,605 | -15 | -0.4% | 500 |
| 2025/03/18 | 3,620 | 3,625 | 3,605 | 3,620 | ±0 | ±0% | 1,300 |
| 2025/03/17 | 3,625 | 3,625 | 3,610 | 3,620 | ±0 | ±0% | 300 |
| 2025/03/14 | 3,550 | 3,635 | 3,550 | 3,620 | +70 | +2% | 2,600 |
| 2025/03/13 | 3,550 | 3,570 | 3,525 | 3,550 | +5 | +0.1% | 1,300 |
| 2025/03/12 | 3,545 | 3,545 | 3,545 | 3,545 | +45 | +1.3% | 100 |
| 2025/03/11 | 3,525 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 500 |
| 2025/03/10 | 3,515 | 3,530 | 3,490 | 3,525 | +60 | +1.7% | 2,000 |
| 2025/03/07 | 3,450 | 3,465 | 3,450 | 3,465 | -50 | -1.4% | 200 |
| 2025/03/06 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 200 |
| 2025/03/05 | 3,510 | 3,510 | 3,450 | 3,500 | -10 | -0.3% | 400 |
| 2025/03/04 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2025/03/03 | 3,515 | 3,515 | 3,470 | 3,510 | ±0 | ±0% | 1,100 |
| 2025/02/28 | 3,500 | 3,510 | 3,430 | 3,510 | -15 | -0.4% | 900 |
| 2025/02/27 | 3,460 | 3,525 | 3,420 | 3,525 | +70 | +2% | 800 |
| 2025/02/26 | 3,495 | 3,495 | 3,455 | 3,455 | +30 | +0.9% | 400 |
| 2025/02/25 | 3,540 | 3,540 | 3,425 | 3,425 | -135 | -3.8% | 200 |
| 2025/02/21 | 3,550 | 3,560 | 3,540 | 3,560 | -20 | -0.6% | 1,500 |
| 2025/02/20 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
1～
50
件表示中 / 1307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 | 342,000円 | +13.2% | -5.7% | - | - | - |
|
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 |
| プラネット | 124,900円 | +2.1% | -26.2% | 3.48% | 23.66倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| ブランジスタ | 56,800円 | +12.0% | +21.8% | 0.00% | 10.74倍 | 2.11倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.58倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| フロンティアＩ | 175,000円 | +6.8% | +4.2% | 5.37% | 9.35倍 | 0.93倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
