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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 2,901 | 3,010 | 2,900 | 2,980 | +62 | +2.1% | 2,500 |
| 2024/08/06 | 2,900 | 2,920 | 2,900 | 2,918 | +53 | +1.8% | 2,600 |
| 2024/08/05 | 2,990 | 3,140 | 2,755 | 2,865 | -255 | -8.2% | 6,800 |
| 2024/08/02 | 3,405 | 3,405 | 3,120 | 3,120 | -325 | -9.4% | 10,200 |
| 2024/08/01 | 3,545 | 3,545 | 3,435 | 3,445 | -105 | -3% | 900 |
| 2024/07/31 | 3,550 | 3,550 | 3,550 | 3,550 | -5 | -0.1% | 300 |
| 2024/07/30 | 3,525 | 3,555 | 3,520 | 3,555 | +30 | +0.9% | 300 |
| 2024/07/29 | 3,590 | 3,590 | 3,520 | 3,525 | ±0 | ±0% | 800 |
| 2024/07/26 | 3,525 | 3,525 | 3,525 | 3,525 | ±0 | ±0% | 100 |
| 2024/07/25 | 3,500 | 3,570 | 3,450 | 3,525 | -10 | -0.3% | 2,700 |
| 2024/07/24 | 3,540 | 3,550 | 3,535 | 3,535 | ±0 | ±0% | 300 |
| 2024/07/23 | 3,570 | 3,570 | 3,535 | 3,535 | -30 | -0.8% | 900 |
| 2024/07/22 | 3,570 | 3,570 | 3,565 | 3,565 | +40 | +1.1% | 1,000 |
| 2024/07/19 | 3,520 | 3,525 | 3,510 | 3,525 | +5 | +0.1% | 600 |
| 2024/07/18 | 3,490 | 3,545 | 3,490 | 3,520 | +40 | +1.1% | 500 |
| 2024/07/17 | 3,500 | 3,550 | 3,480 | 3,480 | -20 | -0.6% | 1,300 |
| 2024/07/16 | 3,500 | 3,500 | 3,500 | 3,500 | -60 | -1.7% | 300 |
| 2024/07/12 | 3,500 | 3,560 | 3,500 | 3,560 | +65 | +1.9% | 400 |
| 2024/07/11 | 3,450 | 3,520 | 3,450 | 3,495 | +15 | +0.4% | 1,300 |
| 2024/07/10 | 3,480 | 3,480 | 3,480 | 3,480 | ±0 | ±0% | 100 |
| 2024/07/09 | 3,535 | 3,550 | 3,480 | 3,480 | -55 | -1.6% | 400 |
| 2024/07/08 | 3,525 | 3,540 | 3,505 | 3,535 | +15 | +0.4% | 1,600 |
| 2024/07/05 | 3,515 | 3,520 | 3,515 | 3,520 | +5 | +0.1% | 300 |
| 2024/07/04 | 3,515 | 3,515 | 3,515 | 3,515 | ±0 | ±0% | 100 |
| 2024/07/03 | 3,530 | 3,530 | 3,460 | 3,515 | -15 | -0.4% | 300 |
| 2024/07/02 | 3,505 | 3,535 | 3,505 | 3,530 | +25 | +0.7% | 2,200 |
| 2024/07/01 | 3,510 | 3,510 | 3,505 | 3,505 | +35 | +1% | 500 |
| 2024/06/28 | 3,455 | 3,500 | 3,455 | 3,470 | -30 | -0.9% | 300 |
| 2024/06/27 | 3,420 | 3,515 | 3,420 | 3,500 | +110 | +3.2% | 1,800 |
| 2024/06/26 | 3,360 | 3,390 | 3,360 | 3,390 | +50 | +1.5% | 1,200 |
| 2024/06/25 | 3,320 | 3,340 | 3,320 | 3,340 | -10 | -0.3% | 900 |
| 2024/06/24 | 3,355 | 3,355 | 3,315 | 3,350 | - | - | 900 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 3,365 | 3,365 | 3,300 | 3,300 | - | - | 1,200 |
| 2024/06/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/18 | 3,370 | 3,370 | 3,325 | 3,360 | -10 | -0.3% | 1,000 |
| 2024/06/17 | 3,340 | 3,370 | 3,340 | 3,370 | +30 | +0.9% | 300 |
| 2024/06/14 | 3,270 | 3,340 | 3,270 | 3,340 | -65 | -1.9% | 1,000 |
| 2024/06/13 | 3,360 | 3,405 | 3,325 | 3,405 | -10 | -0.3% | 800 |
| 2024/06/12 | 3,415 | 3,415 | 3,415 | 3,415 | +65 | +1.9% | 500 |
| 2024/06/11 | 3,350 | 3,350 | 3,350 | 3,350 | -70 | -2% | 100 |
| 2024/06/10 | 3,445 | 3,445 | 3,400 | 3,420 | -25 | -0.7% | 700 |
| 2024/06/07 | 3,445 | 3,445 | 3,445 | 3,445 | +30 | +0.9% | 100 |
| 2024/06/06 | 3,335 | 3,420 | 3,335 | 3,415 | +100 | +3% | 1,500 |
| 2024/06/05 | 3,275 | 3,350 | 3,275 | 3,315 | -30 | -0.9% | 800 |
| 2024/06/04 | 3,295 | 3,345 | 3,295 | 3,345 | +80 | +2.5% | 500 |
| 2024/06/03 | 3,230 | 3,265 | 3,230 | 3,265 | +55 | +1.7% | 800 |
| 2024/05/31 | 3,285 | 3,310 | 3,175 | 3,210 | -35 | -1.1% | 2,500 |
| 2024/05/30 | 3,250 | 3,250 | 3,175 | 3,245 | -25 | -0.8% | 1,600 |
| 2024/05/29 | 3,260 | 3,295 | 3,225 | 3,270 | -40 | -1.2% | 1,800 |
251～
300
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
