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 |
|---|---|---|---|---|---|---|---|
| 2023/06/14 | 5,520 | 5,580 | 5,500 | 5,580 | +30 | +0.5% | 1,400 |
| 2023/06/13 | 5,550 | 5,590 | 5,500 | 5,550 | +10 | +0.2% | 3,000 |
| 2023/06/12 | 5,470 | 5,540 | 5,400 | 5,540 | +120 | +2.2% | 2,100 |
| 2023/06/09 | 5,390 | 5,420 | 5,360 | 5,420 | +30 | +0.6% | 1,200 |
| 2023/06/08 | 5,430 | 5,430 | 5,390 | 5,390 | +30 | +0.6% | 700 |
| 2023/06/07 | 5,430 | 5,450 | 5,360 | 5,360 | -70 | -1.3% | 800 |
| 2023/06/06 | 5,420 | 5,430 | 5,380 | 5,430 | ±0 | ±0% | 1,000 |
| 2023/06/05 | 5,290 | 5,430 | 5,280 | 5,430 | +140 | +2.6% | 1,600 |
| 2023/06/02 | 5,210 | 5,370 | 5,210 | 5,290 | +50 | +1% | 2,900 |
| 2023/06/01 | 5,290 | 5,290 | 5,230 | 5,240 | -50 | -0.9% | 1,300 |
| 2023/05/31 | 5,360 | 5,360 | 5,290 | 5,290 | ±0 | ±0% | 1,900 |
| 2023/05/30 | 5,390 | 5,390 | 5,260 | 5,290 | -110 | -2% | 2,000 |
| 2023/05/29 | 5,270 | 5,420 | 5,270 | 5,400 | +130 | +2.5% | 2,900 |
| 2023/05/26 | 5,370 | 5,370 | 5,270 | 5,270 | -60 | -1.1% | 1,400 |
| 2023/05/25 | 5,250 | 5,330 | 5,240 | 5,330 | +70 | +1.3% | 2,300 |
| 2023/05/24 | 5,200 | 5,260 | 5,200 | 5,260 | +80 | +1.5% | 1,500 |
| 2023/05/23 | 5,290 | 5,290 | 5,130 | 5,180 | -120 | -2.3% | 6,700 |
| 2023/05/22 | 5,330 | 5,370 | 5,300 | 5,300 | -90 | -1.7% | 1,400 |
| 2023/05/19 | 5,430 | 5,470 | 5,390 | 5,390 | -130 | -2.4% | 3,100 |
| 2023/05/18 | 5,550 | 5,550 | 5,490 | 5,520 | -30 | -0.5% | 2,100 |
| 2023/05/17 | 5,390 | 5,590 | 5,360 | 5,550 | +120 | +2.2% | 6,100 |
| 2023/05/16 | 5,400 | 5,440 | 5,290 | 5,430 | +140 | +2.6% | 5,700 |
| 2023/05/15 | 4,880 | 5,460 | 4,880 | 5,290 | +495 | +10.3% | 31,400 |
| 2023/05/12 | 4,680 | 4,795 | 4,620 | 4,795 | +120 | +2.6% | 6,600 |
| 2023/05/11 | 4,615 | 4,675 | 4,610 | 4,675 | +60 | +1.3% | 1,100 |
| 2023/05/10 | 4,630 | 4,640 | 4,555 | 4,615 | -55 | -1.2% | 2,600 |
| 2023/05/09 | 4,670 | 4,670 | 4,650 | 4,670 | ±0 | ±0% | 700 |
| 2023/05/08 | 4,670 | 4,670 | 4,630 | 4,670 | ±0 | ±0% | 700 |
| 2023/05/02 | 4,685 | 4,775 | 4,655 | 4,670 | -25 | -0.5% | 1,500 |
| 2023/05/01 | 4,695 | 4,695 | 4,650 | 4,695 | +5 | +0.1% | 2,100 |
| 2023/04/28 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2% | 1,100 |
| 2023/04/27 | 4,725 | 4,740 | 4,700 | 4,700 | -25 | -0.5% | 1,700 |
| 2023/04/26 | 4,785 | 4,785 | 4,725 | 4,725 | -65 | -1.4% | 1,300 |
| 2023/04/25 | 4,820 | 4,850 | 4,790 | 4,790 | -55 | -1.1% | 1,500 |
| 2023/04/24 | 4,845 | 4,850 | 4,845 | 4,845 | ±0 | ±0% | 700 |
| 2023/04/21 | 4,850 | 4,880 | 4,845 | 4,845 | -5 | -0.1% | 1,100 |
| 2023/04/20 | 4,850 | 4,850 | 4,850 | 4,850 | ±0 | ±0% | 600 |
| 2023/04/19 | 4,880 | 4,890 | 4,850 | 4,850 | -30 | -0.6% | 1,600 |
| 2023/04/18 | 4,900 | 4,900 | 4,880 | 4,880 | -5 | -0.1% | 700 |
| 2023/04/17 | 4,835 | 4,885 | 4,835 | 4,885 | +75 | +1.6% | 1,000 |
| 2023/04/14 | 4,850 | 4,865 | 4,810 | 4,810 | -40 | -0.8% | 400 |
| 2023/04/13 | 4,845 | 4,850 | 4,800 | 4,850 | +35 | +0.7% | 500 |
| 2023/04/12 | 4,800 | 4,825 | 4,800 | 4,815 | +35 | +0.7% | 700 |
| 2023/04/11 | 4,820 | 4,820 | 4,780 | 4,780 | +30 | +0.6% | 800 |
| 2023/04/10 | 4,840 | 4,840 | 4,750 | 4,750 | -65 | -1.3% | 1,300 |
| 2023/04/07 | 4,760 | 4,815 | 4,760 | 4,815 | +25 | +0.5% | 300 |
| 2023/04/06 | 4,790 | 4,790 | 4,790 | 4,790 | ±0 | ±0% | 100 |
| 2023/04/05 | 4,835 | 4,835 | 4,785 | 4,790 | -65 | -1.3% | 2,500 |
| 2023/04/04 | 4,880 | 4,880 | 4,840 | 4,855 | -20 | -0.4% | 600 |
| 2023/04/03 | 4,875 | 4,880 | 4,820 | 4,875 | +35 | +0.7% | 1,300 |
501～
550
件表示中 / 1346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 | 293,400円 | -4.9% | -15.0% | 3.24% | 9.41倍 | 1.64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 |
| プロジェクＨ | 121,300円 | +2.3% | - | 0.00% | - | 2.89倍 |
|
デジタル技術を活用し、新規事業開発や既存事業変革を支援。デジタルマーケなどの戦略立案も |
| イオレ | 225,400円 | +9.5% | - | 0.00% | 154.06倍 | 23.16倍 |
|
求人広告プラットフォーム「ＨＲアド」などを運営。団体活動向け「らくらく連絡網」も展開 |
| エプコ | 74,700円 | +16.5% | +20.4% | 4.28% | 13.59倍 | 1.44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 |
| 鉄人化ＨＤ | 50,500円 | +13.6% | +338.9% | 0.00% | 63.76倍 | 15.90倍 |
|
首都圏で「カラオケの鉄人」運営。外食もラーメンなど進出。エクステなど美容事業が本格化 |
市場注目の銘柄
チャート関連のコラム
