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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 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 |
| 2024/12/02 | 3,530 | 3,555 | 3,505 | 3,520 | -30 | -0.8% | 2,300 |
| 2024/11/29 | 3,530 | 3,550 | 3,530 | 3,550 | +35 | +1% | 600 |
| 2024/11/28 | 3,530 | 3,530 | 3,515 | 3,515 | -50 | -1.4% | 200 |
| 2024/11/27 | 3,565 | 3,565 | 3,565 | 3,565 | -20 | -0.6% | 200 |
| 2024/11/26 | 3,575 | 3,645 | 3,530 | 3,585 | +50 | +1.4% | 1,300 |
| 2024/11/25 | 3,570 | 3,570 | 3,515 | 3,535 | -35 | -1% | 1,800 |
| 2024/11/22 | 3,580 | 3,605 | 3,550 | 3,570 | -60 | -1.7% | 2,400 |
| 2024/11/21 | 3,595 | 3,630 | 3,565 | 3,630 | +35 | +1% | 1,100 |
| 2024/11/20 | 3,570 | 3,600 | 3,530 | 3,595 | +25 | +0.7% | 2,300 |
| 2024/11/19 | 3,565 | 3,570 | 3,535 | 3,570 | +5 | +0.1% | 1,500 |
| 2024/11/18 | 3,635 | 3,635 | 3,555 | 3,565 | -75 | -2.1% | 1,700 |
| 2024/11/15 | 3,645 | 3,650 | 3,640 | 3,640 | -40 | -1.1% | 600 |
101～
150
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
