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 |
|---|---|---|---|---|---|---|---|
| 2025/01/07 | 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 |
| 2024/11/14 | 3,680 | 3,680 | 3,680 | 3,680 | - | - | 100 |
| 2024/11/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/11 | 3,625 | 3,730 | 3,625 | 3,730 | -270 | -6.8% | 10,900 |
| 2024/11/08 | 3,830 | 4,000 | 3,800 | 4,000 | +155 | +4% | 4,500 |
| 2024/11/07 | 3,855 | 3,870 | 3,800 | 3,845 | -15 | -0.4% | 2,400 |
| 2024/11/06 | 3,860 | 3,860 | 3,815 | 3,860 | ±0 | ±0% | 600 |
| 2024/11/05 | 3,835 | 3,860 | 3,800 | 3,860 | +25 | +0.7% | 700 |
| 2024/11/01 | 3,830 | 3,835 | 3,800 | 3,835 | +30 | +0.8% | 2,300 |
| 2024/10/31 | 3,805 | 3,850 | 3,800 | 3,805 | ±0 | ±0% | 1,100 |
| 2024/10/30 | 3,820 | 3,875 | 3,805 | 3,805 | -15 | -0.4% | 800 |
| 2024/10/29 | 3,870 | 3,890 | 3,820 | 3,820 | -75 | -1.9% | 500 |
| 2024/10/28 | 3,890 | 3,945 | 3,890 | 3,895 | +5 | +0.1% | 700 |
| 2024/10/25 | 3,840 | 3,890 | 3,830 | 3,890 | +50 | +1.3% | 900 |
| 2024/10/24 | 3,840 | 3,840 | 3,840 | 3,840 | +40 | +1.1% | 100 |
| 2024/10/23 | 3,820 | 3,820 | 3,800 | 3,800 | -20 | -0.5% | 200 |
151～
200
件表示中 / 1379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 | 287,100円 | -4.9% | -15.0% | 3.31% | 9.21倍 | 1.61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 |
| ＰＣＮＥＴ | 129,700円 | +11.1% | +5.6% | 4.01% | 12.28倍 | 2.02倍 |
|
ＰＣレンタルやサポート提供。引き取り回収やデータ消去などサービス、中古機器販売も展開 |
| 翻訳センター | 205,000円 | +1.7% | +1.7% | 3.66% | 10.92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 |
| Ｂｉｒｄｍａｎ | 33,700円 | - | - | 0.00% | - | 31.29倍 |
|
販促、ブランディング支援を展開。２１年エンタメ事業開始も興行不振で業績悪化。事業再構築中 |
| スポーツフィー | 91,100円 | +14.4% | +26.1% | 2.09% | 9.31倍 | 3.13倍 |
|
体育会学生向け就活サイト「スポナビ」運営。大小就活イベントや新卒・既卒向け人材紹介を展開 |
市場注目の銘柄
チャート関連のコラム
