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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,975 | 5,040 | 4,965 | 5,030 | +10 | +0.2% | 3,200 |
| 2022/11/17 | 5,020 | 5,030 | 4,985 | 5,020 | ±0 | ±0% | 4,700 |
| 2022/11/16 | 4,855 | 5,110 | 4,780 | 5,020 | +175 | +3.6% | 16,800 |
| 2022/11/15 | 4,700 | 4,870 | 4,690 | 4,845 | +155 | +3.3% | 7,400 |
| 2022/11/14 | 4,680 | 4,895 | 4,610 | 4,690 | +485 | +11.5% | 22,500 |
| 2022/11/11 | 4,200 | 4,285 | 4,190 | 4,205 | +60 | +1.4% | 3,500 |
| 2022/11/10 | 4,130 | 4,175 | 4,130 | 4,145 | +20 | +0.5% | 1,100 |
| 2022/11/09 | 4,185 | 4,185 | 4,120 | 4,125 | -35 | -0.8% | 900 |
| 2022/11/08 | 4,150 | 4,180 | 4,145 | 4,160 | -40 | -1% | 1,500 |
| 2022/11/07 | 4,190 | 4,200 | 4,150 | 4,200 | +20 | +0.5% | 1,100 |
| 2022/11/04 | 4,210 | 4,210 | 4,070 | 4,180 | -35 | -0.8% | 1,600 |
| 2022/11/02 | 4,220 | 4,220 | 4,185 | 4,215 | -5 | -0.1% | 1,700 |
| 2022/11/01 | 4,235 | 4,235 | 4,205 | 4,220 | +5 | +0.1% | 800 |
| 2022/10/31 | 4,220 | 4,250 | 4,215 | 4,215 | -10 | -0.2% | 1,100 |
| 2022/10/28 | 4,220 | 4,240 | 4,220 | 4,225 | +20 | +0.5% | 1,900 |
| 2022/10/27 | 4,265 | 4,265 | 4,200 | 4,205 | -10 | -0.2% | 1,900 |
| 2022/10/26 | 4,205 | 4,220 | 4,205 | 4,215 | +10 | +0.2% | 1,100 |
| 2022/10/25 | 4,205 | 4,205 | 4,195 | 4,205 | ±0 | ±0% | 1,700 |
| 2022/10/24 | 4,200 | 4,220 | 4,200 | 4,205 | +5 | +0.1% | 1,400 |
| 2022/10/21 | 4,205 | 4,215 | 4,195 | 4,200 | -5 | -0.1% | 2,700 |
| 2022/10/20 | 4,200 | 4,215 | 4,195 | 4,205 | ±0 | ±0% | 900 |
| 2022/10/19 | 4,205 | 4,205 | 4,205 | 4,205 | ±0 | ±0% | 400 |
| 2022/10/18 | 4,240 | 4,240 | 4,190 | 4,205 | -35 | -0.8% | 3,400 |
| 2022/10/17 | 4,200 | 4,240 | 4,200 | 4,240 | +30 | +0.7% | 1,000 |
| 2022/10/14 | 4,180 | 4,210 | 4,180 | 4,210 | +45 | +1.1% | 1,500 |
| 2022/10/13 | 4,200 | 4,200 | 4,165 | 4,165 | -60 | -1.4% | 800 |
| 2022/10/12 | 4,190 | 4,225 | 4,170 | 4,225 | +45 | +1.1% | 2,800 |
| 2022/10/11 | 4,200 | 4,220 | 4,180 | 4,180 | -15 | -0.4% | 2,800 |
| 2022/10/07 | 4,210 | 4,230 | 4,195 | 4,195 | -50 | -1.2% | 1,800 |
| 2022/10/06 | 4,210 | 4,245 | 4,210 | 4,245 | +35 | +0.8% | 900 |
| 2022/10/05 | 4,195 | 4,260 | 4,195 | 4,210 | +90 | +2.2% | 4,600 |
| 2022/10/04 | 4,195 | 4,245 | 4,100 | 4,120 | -100 | -2.4% | 6,900 |
| 2022/10/03 | 4,265 | 4,265 | 4,150 | 4,220 | ±0 | ±0% | 900 |
| 2022/09/30 | 4,230 | 4,250 | 4,150 | 4,220 | -80 | -1.9% | 3,400 |
| 2022/09/29 | 4,305 | 4,345 | 4,300 | 4,300 | +45 | +1.1% | 600 |
| 2022/09/28 | 4,435 | 4,435 | 4,255 | 4,255 | -145 | -3.3% | 2,000 |
| 2022/09/27 | 4,445 | 4,450 | 4,365 | 4,400 | -25 | -0.6% | 5,900 |
| 2022/09/26 | 4,440 | 4,480 | 4,360 | 4,425 | -20 | -0.4% | 6,600 |
| 2022/09/22 | 4,450 | 4,455 | 4,430 | 4,445 | -25 | -0.6% | 1,300 |
| 2022/09/21 | 4,470 | 4,495 | 4,455 | 4,470 | +20 | +0.4% | 6,800 |
| 2022/09/20 | 4,465 | 4,475 | 4,450 | 4,450 | -50 | -1.1% | 4,400 |
| 2022/09/16 | 4,590 | 4,590 | 4,465 | 4,500 | -20 | -0.4% | 3,600 |
| 2022/09/15 | 4,490 | 4,520 | 4,480 | 4,520 | -30 | -0.7% | 1,100 |
| 2022/09/14 | 4,415 | 4,555 | 4,415 | 4,550 | -5 | -0.1% | 2,900 |
| 2022/09/13 | 4,380 | 4,655 | 4,380 | 4,555 | +105 | +2.4% | 5,200 |
| 2022/09/12 | 4,300 | 4,490 | 4,295 | 4,450 | +150 | +3.5% | 10,100 |
| 2022/09/09 | 4,355 | 4,355 | 4,300 | 4,300 | +15 | +0.4% | 2,200 |
| 2022/09/08 | 4,270 | 4,315 | 4,270 | 4,285 | +15 | +0.4% | 1,500 |
| 2022/09/07 | 4,270 | 4,270 | 4,235 | 4,270 | -25 | -0.6% | 600 |
| 2022/09/06 | 4,345 | 4,345 | 4,260 | 4,295 | -30 | -0.7% | 1,600 |
601～
650
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
