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 |
|---|---|---|---|---|---|---|---|
| 2024/10/22 | 3,820 | 3,820 | 3,820 | 3,820 | ±0 | ±0% | 100 |
| 2024/10/21 | 3,820 | 3,820 | 3,820 | 3,820 | - | - | 200 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 3,820 | 3,820 | 3,810 | 3,810 | -35 | -0.9% | 700 |
| 2024/10/16 | 3,845 | 3,845 | 3,845 | 3,845 | ±0 | ±0% | 100 |
| 2024/10/15 | 3,840 | 3,845 | 3,840 | 3,845 | +15 | +0.4% | 300 |
| 2024/10/11 | 3,830 | 3,830 | 3,830 | 3,830 | - | - | 200 |
| 2024/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/09 | 3,810 | 3,810 | 3,810 | 3,810 | ±0 | ±0% | 100 |
| 2024/10/08 | 3,815 | 3,815 | 3,810 | 3,810 | -5 | -0.1% | 500 |
| 2024/10/07 | 3,880 | 3,880 | 3,815 | 3,815 | -65 | -1.7% | 800 |
| 2024/10/04 | 3,890 | 3,890 | 3,880 | 3,880 | -80 | -2% | 400 |
| 2024/10/03 | 3,960 | 3,960 | 3,960 | 3,960 | +60 | +1.5% | 100 |
| 2024/10/02 | 3,875 | 3,900 | 3,875 | 3,900 | +95 | +2.5% | 300 |
| 2024/10/01 | 3,740 | 3,840 | 3,730 | 3,805 | +100 | +2.7% | 1,000 |
| 2024/09/30 | 3,710 | 3,710 | 3,700 | 3,705 | - | - | 4,300 |
| 2024/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/26 | 3,740 | 3,795 | 3,710 | 3,710 | -30 | -0.8% | 1,500 |
| 2024/09/25 | 3,790 | 3,810 | 3,740 | 3,740 | -70 | -1.8% | 1,400 |
| 2024/09/24 | 3,885 | 3,885 | 3,810 | 3,810 | -40 | -1% | 1,000 |
| 2024/09/20 | 3,860 | 3,880 | 3,805 | 3,850 | -10 | -0.3% | 2,100 |
| 2024/09/19 | 3,885 | 3,900 | 3,860 | 3,860 | -20 | -0.5% | 800 |
| 2024/09/18 | 3,880 | 3,880 | 3,850 | 3,880 | +55 | +1.4% | 300 |
| 2024/09/17 | 3,835 | 3,850 | 3,825 | 3,825 | -80 | -2% | 800 |
| 2024/09/13 | 3,895 | 3,905 | 3,895 | 3,905 | - | - | 300 |
| 2024/09/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/09/11 | 3,865 | 3,935 | 3,865 | 3,915 | +35 | +0.9% | 1,300 |
| 2024/09/10 | 3,900 | 3,900 | 3,880 | 3,880 | +30 | +0.8% | 400 |
| 2024/09/09 | 3,810 | 3,850 | 3,800 | 3,850 | -15 | -0.4% | 1,300 |
| 2024/09/06 | 3,905 | 3,905 | 3,865 | 3,865 | -40 | -1% | 600 |
| 2024/09/05 | 3,940 | 3,940 | 3,905 | 3,905 | +10 | +0.3% | 300 |
| 2024/09/04 | 3,950 | 3,950 | 3,895 | 3,895 | -85 | -2.1% | 1,100 |
| 2024/09/03 | 3,950 | 4,000 | 3,950 | 3,980 | +40 | +1% | 900 |
| 2024/09/02 | 3,990 | 3,990 | 3,940 | 3,940 | +30 | +0.8% | 1,200 |
| 2024/08/30 | 4,035 | 4,035 | 3,880 | 3,910 | -140 | -3.5% | 2,300 |
| 2024/08/29 | 4,105 | 4,105 | 4,030 | 4,050 | -55 | -1.3% | 2,400 |
| 2024/08/28 | 4,150 | 4,190 | 4,105 | 4,105 | -95 | -2.3% | 2,700 |
| 2024/08/27 | 4,170 | 4,285 | 4,160 | 4,200 | +50 | +1.2% | 2,700 |
| 2024/08/26 | 4,300 | 4,300 | 4,150 | 4,150 | -145 | -3.4% | 600 |
| 2024/08/23 | 4,220 | 4,295 | 4,200 | 4,295 | +75 | +1.8% | 700 |
| 2024/08/22 | 4,160 | 4,310 | 4,160 | 4,220 | +120 | +2.9% | 2,000 |
| 2024/08/21 | 4,115 | 4,115 | 4,010 | 4,100 | -75 | -1.8% | 2,900 |
| 2024/08/20 | 4,220 | 4,235 | 4,175 | 4,175 | -45 | -1.1% | 900 |
| 2024/08/19 | 4,070 | 4,315 | 4,070 | 4,220 | +195 | +4.8% | 7,100 |
| 2024/08/16 | 3,895 | 4,070 | 3,875 | 4,025 | +185 | +4.8% | 5,900 |
| 2024/08/15 | 3,695 | 3,885 | 3,635 | 3,840 | +110 | +2.9% | 4,400 |
| 2024/08/14 | 3,800 | 3,815 | 3,500 | 3,730 | ±0 | ±0% | 19,300 |
| 2024/08/13 | 3,730 | 3,730 | 3,730 | 3,730 | +700 | +23.1% | 2,900 |
| 2024/08/09 | 3,040 | 3,100 | 3,030 | 3,030 | +40 | +1.3% | 1,500 |
| 2024/08/08 | 2,918 | 3,010 | 2,904 | 2,990 | +10 | +0.3% | 800 |
201～
250
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
