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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,895 | 4,895 | 4,630 | 4,760 | -100 | -2.1% | 9,800 |
| 2023/03/09 | 5,100 | 5,100 | 4,800 | 4,860 | -210 | -4.1% | 9,000 |
| 2023/03/08 | 5,030 | 5,140 | 5,030 | 5,070 | -60 | -1.2% | 1,700 |
| 2023/03/07 | 5,290 | 5,290 | 5,070 | 5,130 | -210 | -3.9% | 5,200 |
| 2023/03/06 | 5,500 | 5,520 | 5,330 | 5,340 | -60 | -1.1% | 2,200 |
| 2023/03/03 | 5,440 | 5,490 | 5,380 | 5,400 | -10 | -0.2% | 1,000 |
| 2023/03/02 | 5,430 | 5,440 | 5,410 | 5,410 | +80 | +1.5% | 400 |
| 2023/03/01 | 5,460 | 5,460 | 5,330 | 5,330 | -130 | -2.4% | 1,100 |
| 2023/02/28 | 5,420 | 5,460 | 5,350 | 5,460 | +50 | +0.9% | 1,300 |
| 2023/02/27 | 5,420 | 5,420 | 5,400 | 5,410 | -10 | -0.2% | 1,400 |
| 2023/02/24 | 5,400 | 5,510 | 5,370 | 5,420 | +40 | +0.7% | 2,500 |
| 2023/02/22 | 5,380 | 5,410 | 5,350 | 5,380 | -20 | -0.4% | 2,400 |
| 2023/02/21 | 5,400 | 5,440 | 5,380 | 5,400 | -20 | -0.4% | 1,500 |
| 2023/02/20 | 5,400 | 5,450 | 5,390 | 5,420 | +20 | +0.4% | 3,300 |
| 2023/02/17 | 5,400 | 5,490 | 5,350 | 5,400 | -80 | -1.5% | 3,100 |
| 2023/02/16 | 5,480 | 5,550 | 5,460 | 5,480 | -40 | -0.7% | 2,200 |
| 2023/02/15 | 5,570 | 5,570 | 5,410 | 5,520 | -150 | -2.6% | 2,600 |
| 2023/02/14 | 5,650 | 5,670 | 5,650 | 5,670 | +40 | +0.7% | 1,200 |
| 2023/02/13 | 5,450 | 5,680 | 5,320 | 5,630 | -80 | -1.4% | 4,700 |
| 2023/02/10 | 5,850 | 5,850 | 5,710 | 5,710 | -70 | -1.2% | 2,100 |
| 2023/02/09 | 5,790 | 5,790 | 5,740 | 5,780 | -20 | -0.3% | 300 |
| 2023/02/08 | 5,740 | 5,820 | 5,690 | 5,800 | +40 | +0.7% | 2,100 |
| 2023/02/07 | 5,850 | 5,850 | 5,570 | 5,760 | -30 | -0.5% | 5,200 |
| 2023/02/06 | 5,800 | 5,890 | 5,790 | 5,790 | -110 | -1.9% | 800 |
| 2023/02/03 | 5,730 | 5,900 | 5,730 | 5,900 | +70 | +1.2% | 600 |
| 2023/02/02 | 5,960 | 6,060 | 5,830 | 5,830 | -70 | -1.2% | 2,500 |
| 2023/02/01 | 5,910 | 5,940 | 5,880 | 5,900 | +50 | +0.9% | 2,400 |
| 2023/01/31 | 5,840 | 5,850 | 5,840 | 5,850 | +10 | +0.2% | 800 |
| 2023/01/30 | 5,790 | 5,860 | 5,790 | 5,840 | -50 | -0.8% | 500 |
| 2023/01/27 | 5,930 | 5,930 | 5,850 | 5,890 | +40 | +0.7% | 700 |
| 2023/01/26 | 5,640 | 5,920 | 5,640 | 5,850 | +210 | +3.7% | 5,300 |
| 2023/01/25 | 5,570 | 5,670 | 5,570 | 5,640 | +120 | +2.2% | 1,000 |
| 2023/01/24 | 5,680 | 5,700 | 5,520 | 5,520 | -190 | -3.3% | 1,000 |
| 2023/01/23 | 5,740 | 5,740 | 5,640 | 5,710 | ±0 | ±0% | 1,500 |
| 2023/01/20 | 5,550 | 5,750 | 5,550 | 5,710 | +170 | +3.1% | 3,400 |
| 2023/01/19 | 5,550 | 5,550 | 5,540 | 5,540 | -40 | -0.7% | 300 |
| 2023/01/18 | 5,580 | 5,580 | 5,580 | 5,580 | +50 | +0.9% | 400 |
| 2023/01/17 | 5,540 | 5,620 | 5,510 | 5,530 | -20 | -0.4% | 500 |
| 2023/01/16 | 5,490 | 5,590 | 5,490 | 5,550 | +110 | +2% | 800 |
| 2023/01/13 | 5,390 | 5,440 | 5,390 | 5,440 | +30 | +0.6% | 300 |
| 2023/01/12 | 5,400 | 5,440 | 5,400 | 5,410 | -20 | -0.4% | 300 |
| 2023/01/11 | 5,550 | 5,550 | 5,370 | 5,430 | -120 | -2.2% | 1,400 |
| 2023/01/10 | 5,730 | 5,780 | 5,520 | 5,550 | -180 | -3.1% | 6,100 |
| 2023/01/06 | 5,680 | 5,770 | 5,680 | 5,730 | -40 | -0.7% | 1,200 |
| 2023/01/05 | 5,630 | 5,840 | 5,630 | 5,770 | +140 | +2.5% | 4,000 |
| 2023/01/04 | 5,740 | 5,740 | 5,560 | 5,630 | -10 | -0.2% | 3,200 |
| 2022/12/30 | 5,570 | 5,700 | 5,570 | 5,640 | +70 | +1.3% | 1,300 |
| 2022/12/29 | 5,460 | 5,600 | 5,320 | 5,570 | +140 | +2.6% | 3,200 |
| 2022/12/28 | 5,470 | 5,470 | 5,430 | 5,430 | +110 | +2.1% | 700 |
| 2022/12/27 | 5,280 | 5,440 | 5,210 | 5,320 | +40 | +0.8% | 1,600 |
601～
650
件表示中 / 1382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 | 284,500円 | -4.9% | -15.0% | 3.34% | 9.12倍 | 1.59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 |
| 翻訳センター | 206,400円 | +1.7% | +1.7% | 3.63% | 11.00倍 | 1.02倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＩＡＣＥトラベ | 143,900円 | +11.4% | +11.1% | 1.74% | 15.67倍 | 2.40倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＳｍｉｌｅＨＤ | 208,300円 | +1.1% | -10.4% | 4.56% | 26.73倍 | 1.03倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ピアズ | 66,300円 | +9.5% | +19.5% | 2.26% | 17.42倍 | 2.24倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
