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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 4,150 | 4,190 | 4,080 | 4,175 | +30 | +0.7% | 4,300 |
| 2021/08/26 | 4,205 | 4,205 | 4,125 | 4,145 | -35 | -0.8% | 5,600 |
| 2021/08/25 | 4,240 | 4,280 | 4,145 | 4,180 | -30 | -0.7% | 5,400 |
| 2021/08/24 | 4,210 | 4,235 | 4,170 | 4,210 | +15 | +0.4% | 4,900 |
| 2021/08/23 | 4,150 | 4,225 | 4,150 | 4,195 | +55 | +1.3% | 5,700 |
| 2021/08/20 | 4,210 | 4,260 | 4,130 | 4,140 | -20 | -0.5% | 3,800 |
| 2021/08/19 | 4,140 | 4,180 | 4,005 | 4,160 | +20 | +0.5% | 6,300 |
| 2021/08/18 | 4,190 | 4,210 | 4,105 | 4,140 | -20 | -0.5% | 7,200 |
| 2021/08/17 | 4,225 | 4,225 | 4,135 | 4,160 | ±0 | ±0% | 7,500 |
| 2021/08/16 | 4,215 | 4,285 | 4,100 | 4,160 | -50 | -1.2% | 7,500 |
| 2021/08/13 | 4,100 | 4,335 | 4,100 | 4,210 | +130 | +3.2% | 6,400 |
| 2021/08/12 | 4,290 | 4,290 | 4,015 | 4,080 | -210 | -4.9% | 15,700 |
| 2021/08/11 | 4,400 | 4,400 | 4,220 | 4,290 | -50 | -1.2% | 17,600 |
| 2021/08/10 | 4,175 | 4,340 | 4,055 | 4,340 | +515 | +13.5% | 57,800 |
| 2021/08/06 | 3,820 | 3,860 | 3,820 | 3,825 | +15 | +0.4% | 3,900 |
| 2021/08/05 | 3,810 | 3,825 | 3,805 | 3,810 | ±0 | ±0% | 1,300 |
| 2021/08/04 | 3,790 | 3,840 | 3,790 | 3,810 | +30 | +0.8% | 2,200 |
| 2021/08/03 | 3,845 | 3,845 | 3,780 | 3,780 | -20 | -0.5% | 3,200 |
| 2021/08/02 | 3,780 | 3,830 | 3,770 | 3,800 | +25 | +0.7% | 2,100 |
| 2021/07/30 | 3,770 | 3,775 | 3,720 | 3,775 | +5 | +0.1% | 1,300 |
| 2021/07/29 | 3,685 | 3,775 | 3,680 | 3,770 | +90 | +2.4% | 2,000 |
| 2021/07/28 | 3,745 | 3,760 | 3,680 | 3,680 | -70 | -1.9% | 6,000 |
| 2021/07/27 | 3,750 | 3,790 | 3,725 | 3,750 | ±0 | ±0% | 2,800 |
| 2021/07/26 | 3,750 | 3,800 | 3,750 | 3,750 | +5 | +0.1% | 1,700 |
| 2021/07/21 | 3,735 | 3,835 | 3,735 | 3,745 | -5 | -0.1% | 2,000 |
| 2021/07/20 | 3,725 | 3,785 | 3,720 | 3,750 | +25 | +0.7% | 3,500 |
| 2021/07/19 | 3,775 | 3,795 | 3,720 | 3,725 | -85 | -2.2% | 4,000 |
| 2021/07/16 | 3,800 | 3,890 | 3,770 | 3,810 | +10 | +0.3% | 5,800 |
| 2021/07/15 | 3,885 | 3,885 | 3,760 | 3,800 | -120 | -3.1% | 10,300 |
| 2021/07/14 | 4,020 | 4,020 | 3,920 | 3,920 | -120 | -3% | 5,800 |
| 2021/07/13 | 4,110 | 4,110 | 4,030 | 4,040 | -35 | -0.9% | 4,100 |
| 2021/07/12 | 4,170 | 4,180 | 4,065 | 4,075 | -75 | -1.8% | 7,000 |
| 2021/07/09 | 3,975 | 4,150 | 3,945 | 4,150 | +70 | +1.7% | 12,900 |
| 2021/07/08 | 3,850 | 4,080 | 3,840 | 4,080 | +235 | +6.1% | 15,000 |
| 2021/07/07 | 3,770 | 3,845 | 3,770 | 3,845 | +65 | +1.7% | 4,200 |
| 2021/07/06 | 3,795 | 3,805 | 3,765 | 3,780 | -15 | -0.4% | 2,800 |
| 2021/07/05 | 3,745 | 3,800 | 3,740 | 3,795 | +50 | +1.3% | 3,900 |
| 2021/07/02 | 3,750 | 3,785 | 3,735 | 3,745 | -40 | -1.1% | 2,000 |
| 2021/07/01 | 3,800 | 3,800 | 3,755 | 3,785 | -10 | -0.3% | 2,000 |
| 2021/06/30 | 3,790 | 3,815 | 3,790 | 3,795 | -15 | -0.4% | 2,900 |
| 2021/06/29 | 3,800 | 3,825 | 3,780 | 3,810 | -10 | -0.3% | 1,700 |
| 2021/06/28 | 3,820 | 3,820 | 3,800 | 3,820 | +10 | +0.3% | 1,600 |
| 2021/06/25 | 3,835 | 3,845 | 3,795 | 3,810 | +5 | +0.1% | 2,600 |
| 2021/06/24 | 3,745 | 3,820 | 3,745 | 3,805 | +60 | +1.6% | 3,500 |
| 2021/06/23 | 3,750 | 3,780 | 3,730 | 3,745 | -10 | -0.3% | 4,000 |
| 2021/06/22 | 3,735 | 3,770 | 3,735 | 3,755 | +25 | +0.7% | 1,000 |
| 2021/06/21 | 3,750 | 3,820 | 3,710 | 3,730 | -10 | -0.3% | 14,000 |
| 2021/06/18 | 3,755 | 3,780 | 3,720 | 3,740 | -65 | -1.7% | 4,100 |
| 2021/06/17 | 3,765 | 3,805 | 3,720 | 3,805 | -20 | -0.5% | 5,400 |
| 2021/06/16 | 3,840 | 3,840 | 3,760 | 3,825 | ±0 | ±0% | 4,600 |
901～
950
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
