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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 4,580 | 4,580 | 4,580 | 4,580 | -5 | -0.1% | 100 |
| 2024/04/22 | 4,585 | 4,585 | 4,525 | 4,585 | +35 | +0.8% | 300 |
| 2024/04/19 | 4,525 | 4,550 | 4,525 | 4,550 | - | - | 600 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 4,530 | 4,530 | 4,525 | 4,525 | -20 | -0.4% | 300 |
| 2024/04/16 | 4,545 | 4,545 | 4,545 | 4,545 | -55 | -1.2% | 200 |
| 2024/04/15 | 4,545 | 4,600 | 4,545 | 4,600 | +65 | +1.4% | 200 |
| 2024/04/12 | 4,530 | 4,600 | 4,530 | 4,535 | +10 | +0.2% | 600 |
| 2024/04/11 | 4,530 | 4,530 | 4,525 | 4,525 | -5 | -0.1% | 500 |
| 2024/04/10 | 4,535 | 4,605 | 4,530 | 4,530 | -20 | -0.4% | 700 |
| 2024/04/09 | 4,565 | 4,600 | 4,550 | 4,550 | -30 | -0.7% | 800 |
| 2024/04/08 | 4,645 | 4,645 | 4,580 | 4,580 | -65 | -1.4% | 300 |
| 2024/04/05 | 4,600 | 4,645 | 4,600 | 4,645 | -25 | -0.5% | 300 |
| 2024/04/04 | 4,570 | 4,670 | 4,570 | 4,670 | +100 | +2.2% | 300 |
| 2024/04/03 | 4,610 | 4,610 | 4,570 | 4,570 | -30 | -0.7% | 700 |
| 2024/04/02 | 4,580 | 4,600 | 4,580 | 4,600 | +10 | +0.2% | 300 |
| 2024/04/01 | 4,630 | 4,645 | 4,590 | 4,590 | -15 | -0.3% | 700 |
| 2024/03/29 | 4,630 | 4,630 | 4,605 | 4,605 | -30 | -0.6% | 1,200 |
| 2024/03/28 | 4,555 | 4,635 | 4,555 | 4,635 | -65 | -1.4% | 900 |
| 2024/03/27 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 100 |
| 2024/03/26 | 4,650 | 4,700 | 4,650 | 4,700 | +50 | +1.1% | 600 |
| 2024/03/25 | 4,660 | 4,700 | 4,630 | 4,650 | -30 | -0.6% | 800 |
| 2024/03/22 | 4,690 | 4,690 | 4,680 | 4,680 | -10 | -0.2% | 500 |
| 2024/03/21 | 4,700 | 4,700 | 4,690 | 4,690 | -10 | -0.2% | 300 |
| 2024/03/19 | 4,655 | 4,700 | 4,585 | 4,700 | +65 | +1.4% | 2,100 |
| 2024/03/18 | 4,585 | 4,635 | 4,585 | 4,635 | +55 | +1.2% | 600 |
| 2024/03/15 | 4,550 | 4,580 | 4,550 | 4,580 | -40 | -0.9% | 300 |
| 2024/03/14 | 4,600 | 4,620 | 4,525 | 4,620 | +5 | +0.1% | 900 |
| 2024/03/13 | 4,615 | 4,615 | 4,615 | 4,615 | -20 | -0.4% | 100 |
| 2024/03/12 | 4,575 | 4,635 | 4,510 | 4,635 | +55 | +1.2% | 1,000 |
| 2024/03/11 | 4,655 | 4,655 | 4,580 | 4,580 | -75 | -1.6% | 1,700 |
| 2024/03/08 | 4,655 | 4,655 | 4,655 | 4,655 | ±0 | ±0% | 900 |
| 2024/03/07 | 4,680 | 4,700 | 4,655 | 4,655 | -45 | -1% | 1,100 |
| 2024/03/06 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 700 |
| 2024/03/05 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 300 |
| 2024/03/04 | 4,655 | 4,775 | 4,655 | 4,700 | -10 | -0.2% | 600 |
| 2024/03/01 | 4,800 | 4,800 | 4,640 | 4,710 | -80 | -1.7% | 1,700 |
| 2024/02/29 | 4,800 | 4,800 | 4,790 | 4,790 | -10 | -0.2% | 900 |
| 2024/02/28 | 4,830 | 4,830 | 4,800 | 4,800 | - | - | 300 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 4,845 | 4,925 | 4,840 | 4,900 | +55 | +1.1% | 1,300 |
| 2024/02/22 | 4,845 | 4,845 | 4,845 | 4,845 | +15 | +0.3% | 200 |
| 2024/02/21 | 4,820 | 4,845 | 4,755 | 4,830 | +80 | +1.7% | 1,600 |
| 2024/02/20 | 4,640 | 4,750 | 4,640 | 4,750 | +120 | +2.6% | 1,500 |
| 2024/02/19 | 4,555 | 4,630 | 4,550 | 4,630 | +70 | +1.5% | 900 |
| 2024/02/16 | 4,585 | 4,585 | 4,560 | 4,560 | -25 | -0.5% | 1,400 |
| 2024/02/15 | 4,520 | 4,645 | 4,520 | 4,585 | +95 | +2.1% | 3,200 |
| 2024/02/14 | 4,540 | 4,540 | 4,480 | 4,490 | -65 | -1.4% | 2,100 |
| 2024/02/13 | 4,625 | 4,625 | 4,500 | 4,555 | -100 | -2.1% | 3,600 |
| 2024/02/09 | 4,600 | 4,655 | 4,600 | 4,655 | +40 | +0.9% | 2,000 |
251～
300
件表示中 / 1307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 | 342,000円 | +13.2% | -5.7% | - | - | - |
|
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 |
| プラネット | 124,900円 | +2.1% | -26.2% | 3.48% | 23.66倍 | 1.53倍 |
|
メーカー・卸間の電子データ通信・交換（ＥＤＩ）仲介。日用雑貨業界８社とインテックが設立 |
| ブランジスタ | 56,800円 | +12.0% | +21.8% | 0.00% | 10.74倍 | 2.11倍 |
|
読者が無料で閲覧できる、広告モデルの電子雑誌を展開。タレント活用の広告素材事業も |
| ＭＤＮＴ | 3,100円 | +21.1% | - | 0.00% | - | 1.58倍 |
|
東大医科研発。がん免疫細胞療法の細胞加工が核。医薬品開発、医薬品受託製造（ＣＤＭＯ）も |
| フロンティアＩ | 175,000円 | +6.8% | +4.2% | 5.37% | 9.35倍 | 0.93倍 |
|
プロモーション企画大手。販促から子会社の店頭販売支援まで総合力に特徴。デジタル分野注力 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
