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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 5,570 | 5,570 | 5,450 | 5,450 | -120 | -2.2% | 800 |
| 2023/09/08 | 5,570 | 5,580 | 5,570 | 5,570 | -30 | -0.5% | 600 |
| 2023/09/07 | 5,710 | 5,710 | 5,600 | 5,600 | -110 | -1.9% | 500 |
| 2023/09/06 | 5,600 | 5,710 | 5,590 | 5,710 | +80 | +1.4% | 2,100 |
| 2023/09/05 | 5,680 | 5,680 | 5,580 | 5,630 | +50 | +0.9% | 300 |
| 2023/09/04 | 5,610 | 5,610 | 5,580 | 5,580 | -30 | -0.5% | 400 |
| 2023/09/01 | 5,620 | 5,690 | 5,540 | 5,610 | -10 | -0.2% | 1,400 |
| 2023/08/31 | 5,670 | 5,670 | 5,580 | 5,620 | +50 | +0.9% | 400 |
| 2023/08/30 | 5,540 | 5,570 | 5,440 | 5,570 | +130 | +2.4% | 1,300 |
| 2023/08/29 | 5,500 | 5,500 | 5,390 | 5,440 | -110 | -2% | 900 |
| 2023/08/28 | 5,600 | 5,600 | 5,550 | 5,550 | +50 | +0.9% | 300 |
| 2023/08/25 | 5,370 | 5,500 | 5,370 | 5,500 | -70 | -1.3% | 800 |
| 2023/08/24 | 5,500 | 5,570 | 5,500 | 5,570 | +250 | +4.7% | 200 |
| 2023/08/23 | 5,320 | 5,320 | 5,220 | 5,320 | ±0 | ±0% | 1,100 |
| 2023/08/22 | 5,430 | 5,430 | 5,300 | 5,320 | -110 | -2% | 1,900 |
| 2023/08/21 | 5,600 | 5,600 | 5,430 | 5,430 | -270 | -4.7% | 2,400 |
| 2023/08/18 | 5,710 | 5,750 | 5,700 | 5,700 | -100 | -1.7% | 1,000 |
| 2023/08/17 | 5,800 | 5,800 | 5,800 | 5,800 | -10 | -0.2% | 300 |
| 2023/08/16 | 5,880 | 5,880 | 5,810 | 5,810 | -40 | -0.7% | 300 |
| 2023/08/15 | 6,000 | 6,000 | 5,850 | 5,850 | -150 | -2.5% | 600 |
| 2023/08/14 | 5,880 | 6,000 | 5,880 | 6,000 | +120 | +2% | 600 |
| 2023/08/10 | 5,780 | 5,880 | 5,780 | 5,880 | -70 | -1.2% | 1,000 |
| 2023/08/09 | 6,250 | 6,250 | 5,950 | 5,950 | -300 | -4.8% | 1,800 |
| 2023/08/08 | 6,300 | 6,360 | 6,200 | 6,250 | -150 | -2.3% | 2,100 |
| 2023/08/07 | 6,400 | 6,580 | 6,400 | 6,400 | +200 | +3.2% | 7,700 |
| 2023/08/04 | 6,090 | 6,270 | 6,070 | 6,200 | +60 | +1% | 2,000 |
| 2023/08/03 | 6,180 | 6,180 | 6,140 | 6,140 | -90 | -1.4% | 800 |
| 2023/08/02 | 6,230 | 6,230 | 6,230 | 6,230 | -20 | -0.3% | 300 |
| 2023/08/01 | 6,340 | 6,340 | 6,240 | 6,250 | -90 | -1.4% | 300 |
| 2023/07/31 | 6,340 | 6,340 | 6,340 | 6,340 | +60 | +1% | 100 |
| 2023/07/28 | 6,280 | 6,280 | 6,130 | 6,280 | +50 | +0.8% | 1,900 |
| 2023/07/27 | 6,180 | 6,230 | 6,180 | 6,230 | -10 | -0.2% | 400 |
| 2023/07/26 | 6,250 | 6,300 | 6,230 | 6,240 | -60 | -1% | 1,200 |
| 2023/07/25 | 6,230 | 6,310 | 6,170 | 6,300 | +40 | +0.6% | 1,000 |
| 2023/07/24 | 6,260 | 6,260 | 6,260 | 6,260 | +10 | +0.2% | 300 |
| 2023/07/21 | 6,280 | 6,280 | 6,250 | 6,250 | -50 | -0.8% | 300 |
| 2023/07/20 | 6,350 | 6,350 | 6,220 | 6,300 | -50 | -0.8% | 1,100 |
| 2023/07/19 | 6,280 | 6,350 | 6,230 | 6,350 | +80 | +1.3% | 1,900 |
| 2023/07/18 | 6,160 | 6,270 | 6,160 | 6,270 | +90 | +1.5% | 600 |
| 2023/07/14 | 6,240 | 6,320 | 6,150 | 6,180 | -60 | -1% | 2,800 |
| 2023/07/13 | 6,200 | 6,240 | 6,200 | 6,240 | -40 | -0.6% | 400 |
| 2023/07/12 | 6,230 | 6,340 | 6,140 | 6,280 | +50 | +0.8% | 4,000 |
| 2023/07/11 | 6,230 | 6,300 | 6,120 | 6,230 | ±0 | ±0% | 3,900 |
| 2023/07/10 | 6,330 | 6,330 | 6,230 | 6,230 | -30 | -0.5% | 600 |
| 2023/07/07 | 6,240 | 6,260 | 6,230 | 6,260 | -40 | -0.6% | 600 |
| 2023/07/06 | 6,290 | 6,370 | 6,280 | 6,300 | -90 | -1.4% | 1,200 |
| 2023/07/05 | 6,440 | 6,440 | 6,340 | 6,390 | +10 | +0.2% | 400 |
| 2023/07/04 | 6,330 | 6,420 | 6,330 | 6,380 | +20 | +0.3% | 1,500 |
| 2023/07/03 | 6,330 | 6,430 | 6,330 | 6,360 | -70 | -1.1% | 2,400 |
| 2023/06/30 | 6,230 | 6,440 | 6,200 | 6,430 | +230 | +3.7% | 3,900 |
401～
450
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
