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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 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 |
| 2022/12/26 | 5,510 | 5,510 | 5,280 | 5,280 | -250 | -4.5% | 2,100 |
| 2022/12/23 | 5,210 | 5,550 | 5,200 | 5,530 | +320 | +6.1% | 11,100 |
| 2022/12/22 | 5,120 | 5,230 | 5,110 | 5,210 | +130 | +2.6% | 1,600 |
| 2022/12/21 | 4,940 | 5,080 | 4,900 | 5,080 | +140 | +2.8% | 4,500 |
| 2022/12/20 | 4,985 | 5,120 | 4,935 | 4,940 | -30 | -0.6% | 8,400 |
| 2022/12/19 | 4,975 | 4,980 | 4,965 | 4,970 | -40 | -0.8% | 700 |
| 2022/12/16 | 5,040 | 5,050 | 4,980 | 5,010 | -30 | -0.6% | 1,300 |
| 2022/12/15 | 5,010 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 2,600 |
| 2022/12/14 | 4,995 | 5,070 | 4,995 | 5,020 | +25 | +0.5% | 2,400 |
| 2022/12/13 | 5,020 | 5,030 | 4,955 | 4,995 | -15 | -0.3% | 2,100 |
| 2022/12/12 | 5,010 | 5,030 | 5,000 | 5,010 | -40 | -0.8% | 2,100 |
| 2022/12/09 | 5,050 | 5,110 | 5,000 | 5,050 | ±0 | ±0% | 2,700 |
| 2022/12/08 | 5,180 | 5,180 | 5,030 | 5,050 | -100 | -1.9% | 1,600 |
| 2022/12/07 | 5,030 | 5,150 | 5,030 | 5,150 | +40 | +0.8% | 1,500 |
| 2022/12/06 | 5,190 | 5,190 | 5,080 | 5,110 | -60 | -1.2% | 1,200 |
| 2022/12/05 | 5,180 | 5,350 | 5,080 | 5,170 | -10 | -0.2% | 6,300 |
| 2022/12/02 | 5,030 | 5,180 | 4,980 | 5,180 | +150 | +3% | 6,900 |
| 2022/12/01 | 5,020 | 5,040 | 4,980 | 5,030 | +70 | +1.4% | 5,100 |
| 2022/11/30 | 4,970 | 4,995 | 4,925 | 4,960 | -10 | -0.2% | 2,600 |
| 2022/11/29 | 4,965 | 4,975 | 4,925 | 4,970 | +20 | +0.4% | 1,700 |
| 2022/11/28 | 4,925 | 4,990 | 4,915 | 4,950 | +15 | +0.3% | 1,800 |
| 2022/11/25 | 4,925 | 4,960 | 4,900 | 4,935 | +10 | +0.2% | 1,300 |
| 2022/11/24 | 4,885 | 4,995 | 4,885 | 4,925 | -30 | -0.6% | 2,900 |
| 2022/11/22 | 4,915 | 4,995 | 4,915 | 4,955 | -45 | -0.9% | 2,700 |
| 2022/11/21 | 5,010 | 5,030 | 4,990 | 5,000 | -30 | -0.6% | 2,900 |
| 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 |
601～
650
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% | 154.07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 | 15.91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
