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 |
|---|---|---|---|---|---|---|---|
| 2021/07/20 | 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 |
| 2021/06/15 | 3,800 | 3,845 | 3,765 | 3,825 | +55 | +1.5% | 11,000 |
| 2021/06/14 | 3,780 | 3,850 | 3,745 | 3,770 | -30 | -0.8% | 6,100 |
| 2021/06/11 | 3,905 | 3,905 | 3,770 | 3,800 | -35 | -0.9% | 7,600 |
| 2021/06/10 | 3,795 | 3,900 | 3,760 | 3,835 | +135 | +3.6% | 9,900 |
| 2021/06/09 | 3,705 | 3,775 | 3,630 | 3,700 | +55 | +1.5% | 8,900 |
| 2021/06/08 | 3,570 | 3,690 | 3,560 | 3,645 | +110 | +3.1% | 6,900 |
| 2021/06/07 | 3,460 | 3,565 | 3,460 | 3,535 | +80 | +2.3% | 4,100 |
| 2021/06/04 | 3,485 | 3,500 | 3,440 | 3,455 | -5 | -0.1% | 3,300 |
| 2021/06/03 | 3,535 | 3,535 | 3,450 | 3,460 | -75 | -2.1% | 7,300 |
| 2021/06/02 | 3,410 | 3,535 | 3,410 | 3,535 | +125 | +3.7% | 4,500 |
| 2021/06/01 | 3,470 | 3,470 | 3,410 | 3,410 | -15 | -0.4% | 2,000 |
| 2021/05/31 | 3,440 | 3,440 | 3,395 | 3,425 | -15 | -0.4% | 2,700 |
| 2021/05/28 | 3,390 | 3,440 | 3,380 | 3,440 | +70 | +2.1% | 2,500 |
| 2021/05/27 | 3,390 | 3,410 | 3,340 | 3,370 | -20 | -0.6% | 4,100 |
| 2021/05/26 | 3,350 | 3,400 | 3,345 | 3,390 | +35 | +1% | 2,000 |
| 2021/05/25 | 3,360 | 3,375 | 3,350 | 3,355 | ±0 | ±0% | 1,600 |
| 2021/05/24 | 3,385 | 3,415 | 3,355 | 3,355 | -45 | -1.3% | 4,500 |
| 2021/05/21 | 3,395 | 3,485 | 3,330 | 3,400 | -15 | -0.4% | 18,600 |
| 2021/05/20 | 3,460 | 3,460 | 3,345 | 3,415 | -45 | -1.3% | 6,600 |
| 2021/05/19 | 3,335 | 3,475 | 3,295 | 3,460 | +115 | +3.4% | 7,100 |
| 2021/05/18 | 3,300 | 3,375 | 3,205 | 3,345 | +25 | +0.8% | 24,000 |
| 2021/05/17 | 3,675 | 3,675 | 3,300 | 3,320 | -355 | -9.7% | 26,500 |
| 2021/05/14 | 3,635 | 3,710 | 3,635 | 3,675 | +40 | +1.1% | 7,000 |
| 2021/05/13 | 3,560 | 3,685 | 3,510 | 3,635 | -40 | -1.1% | 13,000 |
| 2021/05/12 | 3,700 | 3,760 | 3,600 | 3,675 | -45 | -1.2% | 11,400 |
1001～
1050
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 | 205,600円 | +1.7% | +1.7% | 3.65% | 10.96倍 | 1.02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 | 143,500円 | +11.4% | +11.1% | 1.74% | 15.63倍 | 2.39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 | 67,500円 | +9.5% | +19.5% | 2.22% | 17.74倍 | 2.28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
