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 |
|---|---|---|---|---|---|---|---|
| 2021/10/05 | 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 |
| 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 |
951～
1000
件表示中 / 1382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 | 284,000円 | -4.9% | -15.0% | 3.35% | 9.10倍 | 1.59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 |
| 翻訳センター | 205,200円 | +1.7% | +1.7% | 3.65% | 10.94倍 | 1.01倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
| ＩＡＣＥトラベ | 146,100円 | +11.4% | +11.1% | 1.71% | 15.91倍 | 2.44倍 |
|
主に法人を対象にした旅行会社。国内外の出張などに関わるさまざまな申請や業務を代行 |
| ＳｍｉｌｅＨＤ | 209,800円 | +1.1% | -10.4% | 4.53% | 26.92倍 | 1.04倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| ピアズ | 67,300円 | +9.5% | +19.5% | 2.23% | 17.68倍 | 2.27倍 |
|
ＡＩ活用オンライン接客サービス強化。ＡＩ活用研修事業、セールスプロモーション事業も拡充 |
市場注目の銘柄
チャート関連のコラム
