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 |
|---|---|---|---|---|---|---|---|
| 2025/04/15 | 3,200 | 3,265 | 3,200 | 3,215 | -55 | -1.7% | 300 |
| 2025/04/14 | 3,200 | 3,270 | 3,160 | 3,270 | +45 | +1.4% | 700 |
| 2025/04/11 | 3,140 | 3,225 | 3,140 | 3,225 | +15 | +0.5% | 300 |
| 2025/04/10 | 3,215 | 3,215 | 3,210 | 3,210 | +165 | +5.4% | 400 |
| 2025/04/09 | 2,950 | 3,045 | 2,906 | 3,045 | +35 | +1.2% | 4,500 |
| 2025/04/08 | 3,020 | 3,100 | 3,000 | 3,010 | +10 | +0.3% | 8,500 |
| 2025/04/07 | 3,000 | 3,100 | 3,000 | 3,000 | -330 | -9.9% | 5,800 |
| 2025/04/04 | 3,410 | 3,480 | 3,325 | 3,330 | -160 | -4.6% | 3,700 |
| 2025/04/03 | 3,520 | 3,525 | 3,450 | 3,490 | -50 | -1.4% | 2,000 |
| 2025/04/02 | 3,525 | 3,540 | 3,520 | 3,540 | -35 | -1% | 400 |
| 2025/04/01 | 3,585 | 3,585 | 3,515 | 3,575 | +60 | +1.7% | 600 |
| 2025/03/31 | 3,550 | 3,550 | 3,460 | 3,515 | -15 | -0.4% | 2,600 |
| 2025/03/28 | 3,600 | 3,600 | 3,510 | 3,530 | - | - | 900 |
| 2025/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/03/26 | 3,675 | 3,675 | 3,675 | 3,675 | -5 | -0.1% | 200 |
| 2025/03/25 | 3,610 | 3,680 | 3,535 | 3,680 | +70 | +1.9% | 1,200 |
| 2025/03/24 | 3,610 | 3,610 | 3,600 | 3,610 | ±0 | ±0% | 500 |
| 2025/03/21 | 3,605 | 3,620 | 3,600 | 3,610 | +5 | +0.1% | 1,900 |
| 2025/03/19 | 3,610 | 3,620 | 3,605 | 3,605 | -15 | -0.4% | 500 |
| 2025/03/18 | 3,620 | 3,625 | 3,605 | 3,620 | ±0 | ±0% | 1,300 |
| 2025/03/17 | 3,625 | 3,625 | 3,610 | 3,620 | ±0 | ±0% | 300 |
| 2025/03/14 | 3,550 | 3,635 | 3,550 | 3,620 | +70 | +2% | 2,600 |
| 2025/03/13 | 3,550 | 3,570 | 3,525 | 3,550 | +5 | +0.1% | 1,300 |
| 2025/03/12 | 3,545 | 3,545 | 3,545 | 3,545 | +45 | +1.3% | 100 |
| 2025/03/11 | 3,525 | 3,525 | 3,500 | 3,500 | -25 | -0.7% | 500 |
| 2025/03/10 | 3,515 | 3,530 | 3,490 | 3,525 | +60 | +1.7% | 2,000 |
| 2025/03/07 | 3,450 | 3,465 | 3,450 | 3,465 | -50 | -1.4% | 200 |
| 2025/03/06 | 3,515 | 3,515 | 3,515 | 3,515 | +15 | +0.4% | 200 |
| 2025/03/05 | 3,510 | 3,510 | 3,450 | 3,500 | -10 | -0.3% | 400 |
| 2025/03/04 | 3,510 | 3,510 | 3,510 | 3,510 | ±0 | ±0% | 100 |
| 2025/03/03 | 3,515 | 3,515 | 3,470 | 3,510 | ±0 | ±0% | 1,100 |
| 2025/02/28 | 3,500 | 3,510 | 3,430 | 3,510 | -15 | -0.4% | 900 |
| 2025/02/27 | 3,460 | 3,525 | 3,420 | 3,525 | +70 | +2% | 800 |
| 2025/02/26 | 3,495 | 3,495 | 3,455 | 3,455 | +30 | +0.9% | 400 |
| 2025/02/25 | 3,540 | 3,540 | 3,425 | 3,425 | -135 | -3.8% | 200 |
| 2025/02/21 | 3,550 | 3,560 | 3,540 | 3,560 | -20 | -0.6% | 1,500 |
| 2025/02/20 | 3,580 | 3,580 | 3,580 | 3,580 | - | - | 100 |
| 2025/02/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/02/18 | 3,540 | 3,650 | 3,540 | 3,650 | +120 | +3.4% | 1,400 |
| 2025/02/17 | 3,475 | 3,530 | 3,440 | 3,530 | +45 | +1.3% | 2,700 |
| 2025/02/14 | 3,505 | 3,505 | 3,465 | 3,485 | -20 | -0.6% | 1,200 |
| 2025/02/13 | 3,520 | 3,545 | 3,480 | 3,505 | -15 | -0.4% | 1,800 |
| 2025/02/12 | 3,430 | 3,550 | 3,405 | 3,520 | +110 | +3.2% | 3,300 |
| 2025/02/10 | 3,405 | 3,415 | 3,360 | 3,410 | +20 | +0.6% | 17,500 |
| 2025/02/07 | 3,400 | 3,425 | 3,385 | 3,390 | +25 | +0.7% | 6,500 |
| 2025/02/06 | 3,390 | 3,410 | 3,365 | 3,365 | -20 | -0.6% | 3,400 |
| 2025/02/05 | 3,400 | 3,435 | 3,370 | 3,385 | -15 | -0.4% | 3,500 |
| 2025/02/04 | 3,400 | 3,420 | 3,370 | 3,400 | ±0 | ±0% | 4,700 |
| 2025/02/03 | 3,400 | 3,410 | 3,375 | 3,400 | - | - | 3,100 |
| 2025/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 1345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 | 295,300円 | -4.9% | -15.0% | 3.22% | 9.47倍 | 1.65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 |
| ホウライ | 169,800円 | +5.8% | -10.2% | 1.30% | 15.80倍 | 0.76倍 |
|
不動産業から出発。那須地区での観光牧場・ゴルフ場、ビル賃貸、生損保代理店など多面展開 |
| リスキル | 342,000円 | +21.7% | +6.6% | 0.00% | 15.13倍 | 5.02倍 |
|
企業向けに研修サービスを販売。新入社員研修、管理職研修、ＤＸ研修などを料金一律で提供 |
| エプコ | 76,200円 | +16.5% | +20.4% | 4.20% | 13.86倍 | 1.47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 |
| メタリアル | 64,800円 | +39.6% | +305.4% | 0.00% | 25.02倍 | 3.61倍 |
|
人工知能活用の自動翻訳サービス・ソフト提供。専門的な産業向け翻訳に特化。人による翻訳も |
市場注目の銘柄
チャート関連のコラム
