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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/30 | 3,405 | 3,410 | 3,380 | 3,400 | -5 | -0.1% | 3,500 |
| 2025/01/29 | 3,400 | 3,405 | 3,400 | 3,405 | +20 | +0.6% | 300 |
| 2025/01/28 | 3,440 | 3,440 | 3,370 | 3,385 | -60 | -1.7% | 3,500 |
| 2025/01/27 | 3,450 | 3,450 | 3,395 | 3,445 | +45 | +1.3% | 1,000 |
| 2025/01/24 | 3,395 | 3,405 | 3,385 | 3,400 | +20 | +0.6% | 1,600 |
| 2025/01/23 | 3,400 | 3,400 | 3,380 | 3,380 | -50 | -1.5% | 500 |
| 2025/01/22 | 3,370 | 3,430 | 3,365 | 3,430 | +60 | +1.8% | 1,000 |
| 2025/01/21 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 100 |
| 2025/01/20 | 3,390 | 3,400 | 3,320 | 3,370 | -20 | -0.6% | 3,100 |
| 2025/01/17 | 3,385 | 3,405 | 3,380 | 3,390 | +15 | +0.4% | 2,000 |
| 2025/01/16 | 3,420 | 3,430 | 3,375 | 3,375 | -15 | -0.4% | 700 |
| 2025/01/15 | 3,460 | 3,485 | 3,360 | 3,390 | -70 | -2% | 3,900 |
| 2025/01/14 | 3,500 | 3,500 | 3,455 | 3,460 | -30 | -0.9% | 1,400 |
| 2025/01/10 | 3,490 | 3,490 | 3,490 | 3,490 | +5 | +0.1% | 400 |
| 2025/01/09 | 3,495 | 3,495 | 3,455 | 3,485 | -10 | -0.3% | 1,400 |
| 2025/01/08 | 3,490 | 3,495 | 3,475 | 3,495 | ±0 | ±0% | 300 |
| 2025/01/07 | 3,495 | 3,495 | 3,495 | 3,495 | ±0 | ±0% | 200 |
| 2025/01/06 | 3,450 | 3,495 | 3,450 | 3,495 | +45 | +1.3% | 900 |
| 2024/12/30 | 3,450 | 3,460 | 3,450 | 3,450 | ±0 | ±0% | 600 |
| 2024/12/27 | 3,435 | 3,480 | 3,435 | 3,450 | ±0 | ±0% | 700 |
| 2024/12/26 | 3,490 | 3,490 | 3,435 | 3,450 | -40 | -1.1% | 1,400 |
| 2024/12/25 | 3,490 | 3,500 | 3,490 | 3,490 | +5 | +0.1% | 700 |
| 2024/12/24 | 3,470 | 3,485 | 3,470 | 3,485 | -50 | -1.4% | 200 |
| 2024/12/23 | 3,430 | 3,550 | 3,430 | 3,535 | +35 | +1% | 2,800 |
| 2024/12/20 | 3,500 | 3,500 | 3,485 | 3,500 | +5 | +0.1% | 900 |
| 2024/12/19 | 3,490 | 3,495 | 3,490 | 3,495 | +5 | +0.1% | 400 |
| 2024/12/18 | 3,510 | 3,515 | 3,490 | 3,490 | +15 | +0.4% | 2,900 |
| 2024/12/17 | 3,470 | 3,475 | 3,470 | 3,475 | +5 | +0.1% | 200 |
| 2024/12/16 | 3,470 | 3,500 | 3,450 | 3,470 | ±0 | ±0% | 1,800 |
| 2024/12/13 | 3,515 | 3,585 | 3,470 | 3,470 | +25 | +0.7% | 3,800 |
| 2024/12/12 | 3,470 | 3,480 | 3,445 | 3,445 | -25 | -0.7% | 1,100 |
| 2024/12/11 | 3,530 | 3,530 | 3,470 | 3,470 | -25 | -0.7% | 1,400 |
| 2024/12/10 | 3,450 | 3,495 | 3,450 | 3,495 | +40 | +1.2% | 1,600 |
| 2024/12/09 | 3,450 | 3,465 | 3,425 | 3,455 | -10 | -0.3% | 2,400 |
| 2024/12/06 | 3,460 | 3,490 | 3,410 | 3,465 | -20 | -0.6% | 3,300 |
| 2024/12/05 | 3,480 | 3,485 | 3,480 | 3,485 | +10 | +0.3% | 500 |
| 2024/12/04 | 3,465 | 3,500 | 3,465 | 3,475 | -40 | -1.1% | 1,200 |
| 2024/12/03 | 3,520 | 3,520 | 3,455 | 3,515 | -5 | -0.1% | 2,800 |
51～
100
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
