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 |
|---|---|---|---|---|---|---|---|
| 2024/01/23 | 4,635 | 4,700 | 4,630 | 4,630 | ±0 | ±0% | 700 |
| 2024/01/22 | 4,635 | 4,640 | 4,630 | 4,630 | +15 | +0.3% | 700 |
| 2024/01/19 | 4,615 | 4,615 | 4,615 | 4,615 | -5 | -0.1% | 200 |
| 2024/01/18 | 4,625 | 4,630 | 4,620 | 4,620 | -5 | -0.1% | 400 |
| 2024/01/17 | 4,625 | 4,625 | 4,625 | 4,625 | -20 | -0.4% | 200 |
| 2024/01/16 | 4,620 | 4,645 | 4,620 | 4,645 | +20 | +0.4% | 200 |
| 2024/01/15 | 4,615 | 4,660 | 4,615 | 4,625 | ±0 | ±0% | 1,000 |
| 2024/01/12 | 4,630 | 4,630 | 4,625 | 4,625 | -5 | -0.1% | 300 |
| 2024/01/11 | 4,735 | 4,735 | 4,630 | 4,630 | -35 | -0.8% | 2,800 |
| 2024/01/10 | 4,670 | 4,675 | 4,665 | 4,665 | ±0 | ±0% | 1,300 |
| 2024/01/09 | 4,665 | 4,665 | 4,665 | 4,665 | ±0 | ±0% | 700 |
| 2024/01/05 | 4,665 | 4,665 | 4,665 | 4,665 | -10 | -0.2% | 300 |
| 2024/01/04 | 4,785 | 4,785 | 4,665 | 4,675 | +30 | +0.6% | 800 |
| 2023/12/29 | 4,700 | 4,730 | 4,645 | 4,645 | -35 | -0.7% | 700 |
| 2023/12/28 | 4,630 | 4,680 | 4,630 | 4,680 | +50 | +1.1% | 1,100 |
| 2023/12/27 | 4,610 | 4,650 | 4,610 | 4,630 | +20 | +0.4% | 1,500 |
| 2023/12/26 | 4,560 | 4,610 | 4,560 | 4,610 | +30 | +0.7% | 900 |
| 2023/12/25 | 4,565 | 4,580 | 4,550 | 4,580 | +15 | +0.3% | 1,600 |
| 2023/12/22 | 4,580 | 4,580 | 4,540 | 4,565 | +35 | +0.8% | 1,200 |
| 2023/12/21 | 4,530 | 4,565 | 4,530 | 4,530 | -50 | -1.1% | 900 |
| 2023/12/20 | 4,530 | 4,585 | 4,530 | 4,580 | +30 | +0.7% | 2,000 |
| 2023/12/19 | 4,520 | 4,555 | 4,520 | 4,550 | +30 | +0.7% | 600 |
| 2023/12/18 | 4,555 | 4,555 | 4,520 | 4,520 | -35 | -0.8% | 1,400 |
| 2023/12/15 | 4,525 | 4,555 | 4,520 | 4,555 | +30 | +0.7% | 600 |
| 2023/12/14 | 4,505 | 4,560 | 4,505 | 4,525 | -20 | -0.4% | 700 |
| 2023/12/13 | 4,510 | 4,560 | 4,510 | 4,545 | +30 | +0.7% | 700 |
| 2023/12/12 | 4,505 | 4,555 | 4,505 | 4,515 | -55 | -1.2% | 600 |
| 2023/12/11 | 4,555 | 4,570 | 4,520 | 4,570 | +25 | +0.6% | 400 |
| 2023/12/08 | 4,585 | 4,585 | 4,495 | 4,545 | -45 | -1% | 5,000 |
| 2023/12/07 | 4,640 | 4,640 | 4,500 | 4,590 | -50 | -1.1% | 3,900 |
| 2023/12/06 | 4,640 | 4,705 | 4,635 | 4,640 | +15 | +0.3% | 1,000 |
| 2023/12/05 | 4,650 | 4,675 | 4,625 | 4,625 | -25 | -0.5% | 1,600 |
| 2023/12/04 | 4,650 | 4,655 | 4,650 | 4,650 | +5 | +0.1% | 500 |
| 2023/12/01 | 4,715 | 4,715 | 4,640 | 4,645 | ±0 | ±0% | 600 |
| 2023/11/30 | 4,715 | 4,715 | 4,645 | 4,645 | ±0 | ±0% | 300 |
| 2023/11/29 | 4,675 | 4,680 | 4,645 | 4,645 | -35 | -0.7% | 1,400 |
| 2023/11/28 | 4,660 | 4,680 | 4,655 | 4,680 | +25 | +0.5% | 900 |
| 2023/11/27 | 4,650 | 4,685 | 4,650 | 4,655 | +5 | +0.1% | 1,800 |
| 2023/11/24 | 4,700 | 4,740 | 4,640 | 4,650 | -45 | -1% | 2,400 |
| 2023/11/22 | 4,710 | 4,710 | 4,675 | 4,695 | +5 | +0.1% | 1,200 |
| 2023/11/21 | 4,720 | 4,735 | 4,690 | 4,690 | -80 | -1.7% | 2,400 |
| 2023/11/20 | 4,745 | 4,770 | 4,745 | 4,770 | +25 | +0.5% | 900 |
| 2023/11/17 | 4,805 | 4,805 | 4,700 | 4,745 | -110 | -2.3% | 4,300 |
| 2023/11/16 | 4,905 | 4,905 | 4,785 | 4,855 | +20 | +0.4% | 2,800 |
| 2023/11/15 | 4,780 | 4,865 | 4,780 | 4,835 | +85 | +1.8% | 1,000 |
| 2023/11/14 | 4,750 | 4,775 | 4,700 | 4,750 | ±0 | ±0% | 3,000 |
| 2023/11/13 | 5,000 | 5,110 | 4,595 | 4,750 | -720 | -13.2% | 20,500 |
| 2023/11/10 | 5,650 | 5,650 | 5,470 | 5,470 | -280 | -4.9% | 700 |
| 2023/11/09 | 5,770 | 5,770 | 5,630 | 5,750 | -20 | -0.3% | 1,300 |
| 2023/11/08 | 5,540 | 5,770 | 5,510 | 5,770 | +280 | +5.1% | 1,900 |
351～
400
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 | 295,200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 | 166,400円 | +5.8% | -10.2% | 1.32% | 15.48倍 | 0.74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 | 365,500円 | +21.7% | +6.6% | 0.00% | 16.17倍 | 5.36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 | 75,600円 | +16.5% | +20.4% | 4.23% | 13.75倍 | 1.46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 | 66,700円 | +39.6% | +305.4% | 0.00% | 25.75倍 | 3.72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
