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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 5,090 | 5,150 | 4,795 | 4,850 | -230 | -4.5% | 4,900 |
| 2022/01/24 | 4,780 | 5,150 | 4,760 | 5,080 | +230 | +4.7% | 9,200 |
| 2022/01/21 | 4,770 | 4,850 | 4,665 | 4,850 | -160 | -3.2% | 14,600 |
| 2022/01/20 | 4,790 | 5,110 | 4,715 | 5,010 | +290 | +6.1% | 11,600 |
| 2022/01/19 | 4,940 | 4,940 | 4,630 | 4,720 | -320 | -6.3% | 13,600 |
| 2022/01/18 | 5,000 | 5,160 | 4,950 | 5,040 | +30 | +0.6% | 8,500 |
| 2022/01/17 | 5,230 | 5,230 | 4,990 | 5,010 | -130 | -2.5% | 7,100 |
| 2022/01/14 | 5,140 | 5,200 | 4,980 | 5,140 | -150 | -2.8% | 17,400 |
| 2022/01/13 | 5,440 | 5,460 | 5,290 | 5,290 | -160 | -2.9% | 3,500 |
| 2022/01/12 | 5,470 | 5,550 | 5,250 | 5,450 | +150 | +2.8% | 9,600 |
| 2022/01/11 | 5,140 | 5,470 | 5,110 | 5,300 | +60 | +1.1% | 8,400 |
| 2022/01/07 | 5,340 | 5,410 | 5,060 | 5,240 | -30 | -0.6% | 12,100 |
| 2022/01/06 | 5,450 | 5,540 | 5,260 | 5,270 | -380 | -6.7% | 22,400 |
| 2022/01/05 | 5,840 | 5,840 | 5,630 | 5,650 | -290 | -4.9% | 22,100 |
| 2022/01/04 | 5,940 | 5,940 | 5,800 | 5,940 | +20 | +0.3% | 9,100 |
| 2021/12/30 | 5,850 | 5,970 | 5,850 | 5,920 | +20 | +0.3% | 6,600 |
| 2021/12/29 | 6,050 | 6,050 | 5,870 | 5,900 | -120 | -2% | 4,600 |
| 2021/12/28 | 6,030 | 6,050 | 5,850 | 6,020 | +90 | +1.5% | 9,900 |
| 2021/12/27 | 6,080 | 6,100 | 5,810 | 5,930 | -250 | -4% | 11,100 |
| 2021/12/24 | 6,260 | 6,340 | 6,120 | 6,180 | -80 | -1.3% | 7,500 |
| 2021/12/23 | 6,300 | 6,390 | 6,120 | 6,260 | +10 | +0.2% | 11,000 |
| 2021/12/22 | 5,970 | 6,290 | 5,960 | 6,250 | +280 | +4.7% | 13,700 |
| 2021/12/21 | 5,700 | 6,000 | 5,580 | 5,970 | +340 | +6% | 15,800 |
| 2021/12/20 | 5,860 | 5,870 | 5,600 | 5,630 | -280 | -4.7% | 12,600 |
| 2021/12/17 | 6,030 | 6,040 | 5,860 | 5,910 | -300 | -4.8% | 14,800 |
| 2021/12/16 | 6,200 | 6,420 | 6,200 | 6,210 | +240 | +4% | 14,200 |
| 2021/12/15 | 5,800 | 6,060 | 5,730 | 5,970 | +160 | +2.8% | 12,100 |
| 2021/12/14 | 5,910 | 6,010 | 5,780 | 5,810 | -100 | -1.7% | 6,600 |
| 2021/12/13 | 6,170 | 6,180 | 5,890 | 5,910 | -290 | -4.7% | 9,100 |
| 2021/12/10 | 6,300 | 6,300 | 6,070 | 6,200 | -100 | -1.6% | 11,700 |
| 2021/12/09 | 6,500 | 6,500 | 6,260 | 6,300 | -130 | -2% | 8,600 |
| 2021/12/08 | 6,220 | 6,460 | 6,220 | 6,430 | +320 | +5.2% | 10,200 |
| 2021/12/07 | 5,910 | 6,170 | 5,880 | 6,110 | +320 | +5.5% | 16,900 |
| 2021/12/06 | 5,930 | 5,940 | 5,600 | 5,790 | -240 | -4% | 13,300 |
| 2021/12/03 | 5,940 | 6,030 | 5,720 | 6,030 | +150 | +2.6% | 14,700 |
| 2021/12/02 | 6,350 | 6,430 | 5,680 | 5,880 | -730 | -11% | 63,100 |
| 2021/12/01 | 6,530 | 6,650 | 6,300 | 6,610 | +80 | +1.2% | 23,300 |
| 2021/11/30 | 6,640 | 6,650 | 6,470 | 6,530 | +90 | +1.4% | 10,200 |
| 2021/11/29 | 6,400 | 6,660 | 6,400 | 6,440 | -100 | -1.5% | 15,500 |
| 2021/11/26 | 6,540 | 6,610 | 6,340 | 6,540 | -10 | -0.2% | 13,000 |
| 2021/11/25 | 6,720 | 6,880 | 6,500 | 6,550 | -170 | -2.5% | 12,600 |
| 2021/11/24 | 6,940 | 6,940 | 6,580 | 6,720 | -220 | -3.2% | 10,200 |
| 2021/11/22 | 6,980 | 7,000 | 6,800 | 6,940 | -60 | -0.9% | 4,900 |
| 2021/11/19 | 6,770 | 7,100 | 6,610 | 7,000 | +200 | +2.9% | 15,100 |
| 2021/11/18 | 6,830 | 6,960 | 6,330 | 6,800 | -140 | -2% | 32,000 |
| 2021/11/17 | 7,240 | 7,390 | 6,810 | 6,940 | -300 | -4.1% | 15,200 |
| 2021/11/16 | 7,280 | 7,490 | 7,030 | 7,240 | +10 | +0.1% | 17,100 |
| 2021/11/15 | 7,340 | 7,340 | 6,820 | 7,230 | -260 | -3.5% | 38,100 |
| 2021/11/12 | 7,070 | 7,800 | 7,010 | 7,490 | +490 | +7% | 32,700 |
| 2021/11/11 | 7,000 | 7,120 | 6,600 | 7,000 | +40 | +0.6% | 31,100 |
801～
850
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
