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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 6,400 | 7,360 | 6,400 | 6,960 | +600 | +9.4% | 85,700 |
| 2021/11/09 | 6,810 | 7,010 | 6,210 | 6,360 | +350 | +5.8% | 110,200 |
| 2021/11/08 | 6,010 | 6,010 | 6,010 | 6,010 | +1,000 | +20% | 14,700 |
| 2021/11/05 | 5,060 | 5,080 | 4,890 | 5,010 | -40 | -0.8% | 12,100 |
| 2021/11/04 | 4,910 | 5,050 | 4,910 | 5,050 | +180 | +3.7% | 12,200 |
| 2021/11/02 | 4,755 | 4,870 | 4,730 | 4,870 | +115 | +2.4% | 4,100 |
| 2021/11/01 | 4,745 | 4,795 | 4,685 | 4,755 | +45 | +1% | 4,600 |
| 2021/10/29 | 4,700 | 4,745 | 4,695 | 4,710 | +10 | +0.2% | 1,400 |
| 2021/10/28 | 4,760 | 4,760 | 4,700 | 4,700 | -5 | -0.1% | 700 |
| 2021/10/27 | 4,700 | 4,705 | 4,665 | 4,705 | +40 | +0.9% | 1,500 |
| 2021/10/26 | 4,700 | 4,700 | 4,625 | 4,665 | +15 | +0.3% | 1,200 |
| 2021/10/25 | 4,705 | 4,710 | 4,650 | 4,650 | -55 | -1.2% | 1,200 |
| 2021/10/22 | 4,605 | 4,710 | 4,560 | 4,705 | +55 | +1.2% | 3,600 |
| 2021/10/21 | 4,805 | 4,805 | 4,645 | 4,650 | -195 | -4% | 5,200 |
| 2021/10/20 | 4,875 | 4,875 | 4,710 | 4,845 | -5 | -0.1% | 5,100 |
| 2021/10/19 | 4,880 | 4,900 | 4,795 | 4,850 | -25 | -0.5% | 5,500 |
| 2021/10/18 | 4,845 | 4,875 | 4,730 | 4,875 | +30 | +0.6% | 5,500 |
| 2021/10/15 | 4,850 | 4,850 | 4,800 | 4,845 | +35 | +0.7% | 2,700 |
| 2021/10/14 | 4,760 | 4,825 | 4,720 | 4,810 | +150 | +3.2% | 3,000 |
| 2021/10/13 | 4,600 | 4,780 | 4,590 | 4,660 | +30 | +0.6% | 3,700 |
| 2021/10/12 | 4,655 | 4,665 | 4,605 | 4,630 | +30 | +0.7% | 1,100 |
| 2021/10/11 | 4,600 | 4,700 | 4,405 | 4,600 | -35 | -0.8% | 15,200 |
| 2021/10/08 | 4,610 | 4,640 | 4,555 | 4,635 | +25 | +0.5% | 4,500 |
| 2021/10/07 | 4,690 | 4,775 | 4,610 | 4,610 | -80 | -1.7% | 7,200 |
| 2021/10/06 | 4,885 | 4,900 | 4,600 | 4,690 | -210 | -4.3% | 16,200 |
| 2021/10/05 | 4,950 | 4,975 | 4,680 | 4,900 | -100 | -2% | 11,800 |
| 2021/10/04 | 5,010 | 5,020 | 4,880 | 5,000 | +65 | +1.3% | 5,900 |
| 2021/10/01 | 4,825 | 4,990 | 4,790 | 4,935 | +110 | +2.3% | 6,300 |
| 2021/09/30 | 4,865 | 4,870 | 4,775 | 4,825 | -15 | -0.3% | 3,500 |
| 2021/09/29 | 4,750 | 4,915 | 4,600 | 4,840 | +40 | +0.8% | 7,200 |
| 2021/09/28 | 4,800 | 4,820 | 4,750 | 4,800 | -20 | -0.4% | 5,100 |
| 2021/09/27 | 4,885 | 4,925 | 4,820 | 4,820 | -100 | -2% | 4,900 |
| 2021/09/24 | 4,905 | 5,080 | 4,755 | 4,920 | +20 | +0.4% | 14,800 |
| 2021/09/22 | 4,890 | 5,120 | 4,785 | 4,900 | +30 | +0.6% | 14,800 |
| 2021/09/21 | 4,550 | 4,900 | 4,515 | 4,870 | +170 | +3.6% | 17,100 |
| 2021/09/17 | 4,590 | 4,720 | 4,590 | 4,700 | +125 | +2.7% | 10,200 |
| 2021/09/16 | 4,685 | 4,745 | 4,500 | 4,575 | -75 | -1.6% | 20,400 |
| 2021/09/15 | 4,625 | 4,680 | 4,590 | 4,650 | +90 | +2% | 14,900 |
| 2021/09/14 | 4,465 | 4,580 | 4,460 | 4,560 | +120 | +2.7% | 13,800 |
| 2021/09/13 | 4,410 | 4,480 | 4,410 | 4,440 | +30 | +0.7% | 4,700 |
| 2021/09/10 | 4,440 | 4,440 | 4,370 | 4,410 | ±0 | ±0% | 5,900 |
| 2021/09/09 | 4,405 | 4,415 | 4,370 | 4,410 | +5 | +0.1% | 4,100 |
| 2021/09/08 | 4,405 | 4,410 | 4,380 | 4,405 | ±0 | ±0% | 3,400 |
| 2021/09/07 | 4,470 | 4,485 | 4,400 | 4,405 | -80 | -1.8% | 5,900 |
| 2021/09/06 | 4,550 | 4,555 | 4,485 | 4,485 | ±0 | ±0% | 4,700 |
| 2021/09/03 | 4,355 | 4,490 | 4,300 | 4,485 | +65 | +1.5% | 6,000 |
| 2021/09/02 | 4,580 | 4,580 | 4,370 | 4,420 | -120 | -2.6% | 5,000 |
| 2021/09/01 | 4,430 | 4,565 | 4,430 | 4,540 | +160 | +3.7% | 12,100 |
| 2021/08/31 | 4,250 | 4,380 | 4,220 | 4,380 | +160 | +3.8% | 8,400 |
| 2021/08/30 | 4,205 | 4,225 | 4,165 | 4,220 | +45 | +1.1% | 2,000 |
851～
900
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
