2429 ワールド HD

2429
2021/02/26
時価
437億円
PER 予
9.5倍
2009年以降
3.75-70.31倍
(2009-2019年)
PBR
1.52倍
2009年以降
0.2-3.54倍
(2009-2019年)
配当 予
3.16%
ROE 予
16%
ROA 予
5.78%
資料
Link
CSV,JSON

株価チャート

株価

2/26

前日 (2/25)
2,538
始値
2,490
高値
2,548
安値
2,477
終値 -1.93%
2,489
出来高 +52.62%
78,600

乖離率

株価(5日)
移動平均値
+1.01%
2,464
株価(25日)
移動平均値
+16.25%
2,141
出来高(5日)
移動平均値
+3.18%
76,180

2020/09/30~2021/02/26

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2021
02/262,4902,5482,4772,489-1.93%78,600437億2401万+16.25%9.51.52
02/252,5162,5592,4972,538+2.79%51,500445億8479万+19.89%9.691.55
02/242,4692,5192,4412,469+0.16%83,600433億7267万+18.13%9.421.51
02/222,4182,4982,4182,465+4.49%96,500433億240万+19.31%9.411.5
02/192,3512,4232,3142,359+0.34%70,700414億4031万+15.52%91.44
02/182,3892,4122,3292,351-2.04%80,300412億9978万+16.21%8.971.44
02/172,2882,4202,2582,400+5.91%152,300421億6056万+19.76%9.161.47
02/162,2622,2972,2502,266-0.18%52,900398億659万+14.16%8.651.38
02/152,3012,3392,2582,270-1.18%76,700398億7686万+15.17%8.661.39
02/122,1942,3042,1942,297+5.03%163,900403億5116万+17.43%8.771.4
02/102,0892,2152,0732,187+5.04%222,700384億1881万+12.73%8.351.34
02/091,9602,1281,9082,082+2.92%338,100365億7428万+7.93%7.951.27
02/082,0002,0441,9962,023+1.81%100,900355億3783万+5.31%7.721.24
02/051,9632,0121,9581,987+1.48%67,900349億543万+3.54%7.581.21
02/041,9521,9631,9431,958+0.46%33,500343億9599万+2.14%7.471.2
02/031,9111,9641,9111,949+0.72%40,300342億3788万+1.46%7.441.19
02/021,8981,9391,8811,935+2.87%40,500339億9195万+0.47%7.391.18
02/011,8761,9001,8591,881-1%55,900330億4333万-2.59%7.181.15
01/291,9391,9581,9001,900-2.01%37,100333億7711万-2.01%7.251.16
01/281,9131,9441,9001,939-1.42%65,500340億6221万-0.26%7.41.18
01/271,9461,9831,9461,967+1.29%46,000345億5409万+0.87%7.511.2
01/261,9671,9691,9361,942-1.27%24,300341億1491万-0.66%7.411.19
01/251,9471,9721,9471,967+1.03%35,500345億5409万+0.31%7.511.2
01/221,9401,9651,9311,947-0.26%48,600342億275万-1.07%7.431.19
01/211,8931,9541,8931,952+2.47%83,200342億8141万-1.21%7.451.19
01/201,8701,9061,8701,905+2.47%96,000334億5599万-3.88%7.271.16
01/191,8571,8661,8321,859-0.8%132,800326億4812万-6.49%7.11.13
01/181,8431,8801,8181,874+1.02%99,100329億1156万-6.21%7.151.14
01/151,8751,8871,8451,855-0.86%113,400325億7788万-7.48%7.081.13
01/141,8951,9131,8691,871-1.11%67,900328億5887万-7.05%7.141.14
01/131,8991,9181,8861,892-1.36%43,400332億2768万-6.34%7.221.16
01/121,9021,9381,8841,918+0.58%57,100336億8429万-5.42%7.321.17
01/081,9041,9221,8991,907+0.1%39,800334億9111万-6.24%7.281.16
01/071,9001,9421,9001,905+0.63%71,800334億5599万-6.71%7.271.16
01/061,9261,9381,8891,893-1.05%37,600332億4524万-7.61%7.221.16
01/051,8741,9141,8501,913+1.27%77,300335億9648万-6.86%7.31.17
01/041,9591,9991,8851,889-3.57%96,700331億7499万-8.26%7.211.15
2020
12/301,9301,9721,9111,959+1.03%97,300344億434万-5.04%5.781.2
12/291,9271,9661,9101,939-5.69%189,300340億5310万-6.01%5.721.18
12/282,1002,1022,0512,056-1.11%188,100361億788万-0.44%6.071.25
12/252,0882,1032,0462,079+0.53%79,700365億1181万+0.92%6.131.27
12/242,0742,0932,0682,068-0.19%61,200363億1862万+0.73%6.11.26
12/232,0502,0772,0452,072+1.92%84,200363億8887万+1.17%6.111.26
12/222,0602,0802,0212,033-2.12%95,200357億395万-0.59%61.24
12/212,1012,1052,0682,077-0.86%83,400364億7668万+1.56%6.131.27
12/182,1002,1152,0912,095-0.8%76,100367億9280万+2.6%6.181.28
12/172,1372,1372,1052,112-1.12%42,400370億9136万+3.63%6.231.29
12/162,1642,1642,1182,136-0.05%71,200375億1285万+5.12%6.31.3
12/152,1062,1572,1022,137+1.57%93,200375億3042万+5.48%6.311.3
12/142,0662,1172,0552,104+2.04%76,500369億5086万+3.59%6.211.28
12/112,0902,1002,0562,062-1.53%78,600362億1325万+1.23%6.081.26
12/102,0592,1042,0452,094+1.45%77,200367億7524万+2.4%6.181.28
12/092,0562,0852,0492,064+0.39%92,300362億4838万+0.73%6.091.26
12/082,0332,0672,0082,056+0.83%88,000361億788万+0.15%6.071.25
12/072,1102,1102,0382,039-2.9%161,000358億932万-0.78%6.021.24
12/042,0752,1182,0752,100+1.55%92,100368億8062万+1.84%6.21.28
12/032,0992,0992,0522,068-0.96%106,200363億1862万+0.05%6.11.26
12/022,0962,0972,0642,088+0.34%82,600366億6987万+0.72%6.161.27
12/012,0492,0902,0412,081+2.31%73,500365億4693万+0.05%6.141.27
11/302,0702,0772,0342,034+0.2%113,500357億2151万-2.59%61.24
11/271,9992,0301,9962,030+2.11%78,300356億5126万-3.29%5.991.24
11/261,9681,9911,9571,988+1.27%52,900349億1365万-5.78%5.871.21
11/251,9722,0231,9631,963-0.86%84,600344億7459万-7.36%5.791.2
11/241,9791,9971,9601,980+1.54%89,500347億7315万-7.04%5.841.21
11/201,8821,9501,8821,950+2.63%48,000342億4512万-8.84%5.751.19
11/191,9411,9451,8851,900-2.11%127,100333億6704万-11.67%5.611.16
11/181,9721,9721,9321,941-2.46%116,300340億8706万-10.43%5.731.18
11/172,0332,0451,9901,990-2.07%82,100349億4758万-8.72%5.871.21
11/162,0192,0321,9922,032+1.85%85,100356億8517万-7.26%61.24
11/131,9992,0071,9711,995-0.5%72,400350億3539万-9.24%5.891.22
11/121,9702,0091,9522,005+1.62%138,700352億1100万-9.11%5.921.22
11/112,0282,0301,9561,973-0.5%178,700346億4903万-10.76%5.821.2
11/102,0802,1151,9711,983-12.49%327,100348億2465万-10.6%5.851.21
11/092,2692,2692,2272,266+0.58%113,100397億9458万+1.89%6.691.38
11/062,2592,2672,2202,253+0.4%51,300395億6628万+1.72%6.651.38
11/052,2172,2622,1782,244+1.95%108,800394億823万+1.58%6.621.37
11/042,1952,2282,1732,201+1.95%72,200386億5308万-0.05%6.491.34
11/022,1142,1802,1142,159+2.13%59,200379億1549万-1.68%6.371.32
10/302,2022,2022,1012,114-4.69%84,700371億2522万-3.43%6.241.29
10/292,1702,2232,1532,218-0.09%63,900389億5162万+1.6%6.541.35
10/282,2482,2512,2052,220-0.36%48,900389億8675万+2.07%6.551.35
10/272,1982,2282,1402,228-0.89%63,000391億2724万+2.81%6.571.36
10/262,3002,3262,2422,248-2.13%60,200394億7847万+4.27%6.631.37
10/232,3052,3082,2592,297-0.35%45,800403億3899万+7.09%6.781.4
10/222,3072,3442,2722,305+0.48%81,900404億7948万+8.22%6.81.41
10/212,2362,3142,2362,294+3.01%76,800402億8631万+8.62%6.771.4
10/202,2002,2482,1762,227+0.41%57,500391億968万+6.35%6.571.36
10/192,2132,2362,1802,218-0.36%68,000389億5162万+6.63%6.541.35
10/162,2332,2752,2022,226-1.07%58,600390億9212万+7.69%6.571.36
10/152,2942,3052,2222,250-1.83%68,300395億1360万+9.49%6.641.37
10/142,2852,2992,2522,292+0.97%63,500402億5118万+12.35%6.761.4
10/132,2532,2882,2362,270+0.75%54,100398億6483万+12.27%6.71.39
10/122,2532,2762,2362,253+1.81%86,000395億6628万+12.37%6.651.38
10/092,2002,2222,1782,213+1.33%56,700388億6382万+11.32%6.531.35
10/082,1612,1952,1522,184+2.3%71,900383億5453万+10.75%6.441.33
10/072,1212,1422,0922,135-0.74%64,900374億9401万+9.21%6.31.3
10/062,1502,1622,1202,151+0.47%67,600377億7500万+10.88%6.351.31
10/052,0612,1412,0612,141+4.95%77,800375億9938万+11.28%6.321.31
10/022,1722,1722,0122,040-2.44%95,000358億2566万+6.81%6.021.25
09/302,0922,1582,0812,091+0.43%110,100367億2130万+10.11%6.171.42

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
12月期
211
63,399
7/8
50
14,989
3/13
573,357
1,911
9/11
--+62.21%
6/9
-37.34%
3/12
2010年
12月期
244
5/11
123
3/9
2,391,700
9/22
40億8204万20億5774万+35.21%
4/8
-14.36%
5/25
2011年
12月期
303
8/4
90
3/17
3,912,600
5/23
50億6909万15億567万+35.37%
3/28
-34.55%
3/16
2012年
12月期
427
4/23
168
1/17
1,306,200
3/15
71億4357万28億1058万+41.87%
4/23
-26.55%
8/7
2013年
12月期
700
11/13
330
6/27
1,037,500
5/8
117億1077万55億2079万+30.91%
5/8
-25.19%
6/6
2014年
12月期
1,366
10/22
550
2/5
407,900
10/22
229億9182万92億5732万+21.51%
10/21
-15.23%
1/22
2015年
12月期
2,215
8/19
856
2/20
1,625,200
5/11
372億8177万144億776万+38.61%
5/13
-20.2%
9/8
2016年
12月期
2,286
12/14
1,038
1/18
898,300
2/3
384億7680万174億7109万+23.37%
7/4
-18.43%
8/4
2017年
12月期
3,750
12/28
1,835
2/14
791,700
11/8
634億4437万308億8763万+19.77%
8/23
-18.15%
11/8
2018年
12月期
3,540
9/26
1,963
12/25
145,300
12/25
600億406万332億8129万+16.54%
2/4
-20.54%
12/25
2019年
12月期
2,102
12/20
1,521
9/6
165,900
11/6
356億5328万257億9250万+9.3%
10/30
-10.82%
1/27
最新2,489
2021/2/26
78,600437億2401万+16.25%
2,141

年間値上がり率

2006/12/29 vs 2005/12/30
-23%(0.77倍)
2007/12/28 vs 2006/12/29
-48%(0.52倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
-7%(0.93倍)
2010/12/30 vs 2009/12/30
-3%(0.97倍)
2011/12/30 vs 2010/12/30
20%(1.2倍)
2012/12/28 vs 2011/12/30
88%(1.88倍)
2013/12/30 vs 2012/12/28
103%(2.03倍)
2014/12/30 vs 2013/12/30
82%(1.82倍)
2015/12/30 vs 2014/12/30
16%(1.16倍)
2016/12/30 vs 2015/12/30
44%(1.44倍)
2017/12/29 vs 2016/12/30
75%(1.75倍)
2018/12/28 vs 2017/12/29
-40%(0.6倍)
2019/12/30 vs 2018/12/28
-10%(0.9倍)
2020/12/30 vs 2019/12/30
1%(1.01倍)
2021/02/26 vs 2020/12/30
27%(1.27倍)
過去安値
50円(2009/03/13)
4882%(49.82倍)
2,489円(2/26)