ウェッジホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 82 | 85 | 82 | 84 | +1 | +1.2% | 247,000 |
| 2025/08/21 | 81 | 85 | 81 | 83 | +1 | +1.2% | 532,000 |
| 2025/08/20 | 82 | 82 | 80 | 82 | -1 | -1.2% | 355,300 |
| 2025/08/19 | 82 | 83 | 80 | 83 | +1 | +1.2% | 154,500 |
| 2025/08/18 | 79 | 83 | 79 | 82 | +3 | +3.8% | 265,600 |
| 2025/08/15 | 79 | 80 | 78 | 79 | ±0 | ±0% | 132,300 |
| 2025/08/14 | 79 | 81 | 77 | 79 | ±0 | ±0% | 470,200 |
| 2025/08/13 | 81 | 81 | 79 | 79 | -2 | -2.5% | 319,800 |
| 2025/08/12 | 84 | 85 | 80 | 81 | -4 | -4.7% | 714,900 |
| 2025/08/08 | 83 | 85 | 83 | 85 | +3 | +3.7% | 308,800 |
| 2025/08/07 | 84 | 84 | 81 | 82 | -2 | -2.4% | 670,600 |
| 2025/08/06 | 85 | 86 | 84 | 84 | -1 | -1.2% | 335,800 |
| 2025/08/05 | 86 | 87 | 84 | 85 | ±0 | ±0% | 432,100 |
| 2025/08/04 | 85 | 86 | 83 | 85 | -2 | -2.3% | 445,200 |
| 2025/08/01 | 88 | 89 | 87 | 87 | -2 | -2.2% | 223,500 |
| 2025/07/31 | 89 | 89 | 87 | 89 | ±0 | ±0% | 154,700 |
| 2025/07/30 | 87 | 89 | 87 | 89 | +2 | +2.3% | 250,900 |
| 2025/07/29 | 90 | 90 | 87 | 87 | -1 | -1.1% | 206,500 |
| 2025/07/28 | 86 | 90 | 86 | 88 | +1 | +1.1% | 489,800 |
| 2025/07/25 | 87 | 87 | 85 | 87 | +1 | +1.2% | 238,300 |
| 2025/07/24 | 86 | 88 | 85 | 86 | +1 | +1.2% | 314,200 |
| 2025/07/23 | 84 | 86 | 83 | 85 | +1 | +1.2% | 807,200 |
| 2025/07/22 | 88 | 90 | 83 | 84 | -7 | -7.7% | 2,960,500 |
| 2025/07/18 | 99 | 107 | 89 | 91 | -5 | -5.2% | 6,894,700 |
| 2025/07/17 | 94 | 101 | 90 | 96 | +3 | +3.2% | 3,458,800 |
| 2025/07/16 | 93 | 95 | 89 | 93 | ±0 | ±0% | 1,202,800 |
| 2025/07/15 | 93 | 100 | 88 | 93 | ±0 | ±0% | 4,666,800 |
| 2025/07/14 | 94 | 94 | 89 | 93 | +1 | +1.1% | 940,700 |
| 2025/07/11 | 95 | 97 | 91 | 92 | -2 | -2.1% | 1,811,400 |
| 2025/07/10 | 105 | 106 | 94 | 94 | -21 | -18.3% | 7,682,400 |
| 2025/07/09 | 87 | 115 | 85 | 115 | +30 | +35.3% | 5,578,700 |
| 2025/07/08 | 83 | 87 | 83 | 85 | +2 | +2.4% | 361,400 |
| 2025/07/07 | 82 | 86 | 82 | 83 | +2 | +2.5% | 234,900 |
| 2025/07/04 | 81 | 85 | 79 | 81 | +1 | +1.3% | 299,900 |
| 2025/07/03 | 77 | 88 | 77 | 80 | +3 | +3.9% | 1,821,400 |
| 2025/07/02 | 80 | 81 | 77 | 77 | -3 | -3.8% | 224,100 |
| 2025/07/01 | 82 | 83 | 80 | 80 | -1 | -1.2% | 87,000 |
| 2025/06/30 | 80 | 82 | 80 | 81 | +1 | +1.3% | 224,000 |
| 2025/06/27 | 80 | 80 | 79 | 80 | ±0 | ±0% | 60,900 |
| 2025/06/26 | 78 | 80 | 78 | 80 | +1 | +1.3% | 230,800 |
| 2025/06/25 | 81 | 82 | 78 | 79 | -1 | -1.3% | 473,500 |
| 2025/06/24 | 84 | 87 | 79 | 80 | -3 | -3.6% | 690,500 |
| 2025/06/23 | 81 | 91 | 81 | 83 | +3 | +3.8% | 2,053,600 |
| 2025/06/20 | 82 | 82 | 80 | 80 | -2 | -2.4% | 49,400 |
| 2025/06/19 | 81 | 82 | 80 | 82 | ±0 | ±0% | 70,700 |
| 2025/06/18 | 81 | 82 | 79 | 82 | +2 | +2.5% | 166,500 |
| 2025/06/17 | 79 | 83 | 79 | 80 | +1 | +1.3% | 371,300 |
| 2025/06/16 | 79 | 81 | 78 | 79 | ±0 | ±0% | 170,500 |
| 2025/06/13 | 77 | 79 | 76 | 79 | +1 | +1.3% | 177,400 |
| 2025/06/12 | 75 | 78 | 74 | 78 | +4 | +5.4% | 149,500 |
1～
50
件表示中 / 3768件
類似銘柄と比較する
現在ご覧いただいている「ウェッジＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| ウェッジＨＤ | 8,400円 | 0.0% | - | 0.00% | - | 1.15倍 |
|
漫画やアニメ企画編集。東南アジアでトレカ販売も。主柱の東南アの２輪車金融は持分に移行 |
| 中道リース | 67,800円 | +0.9% | -9.1% | 1.77% | 4.41倍 | 0.39倍 |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
| 山田債権 | 85,200円 | +10.0% | +84.0% | 1.17% | 31.29倍 | 1.14倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
| ＭＦＳ | 34,700円 | -9.5% | -6.1% | 0.00% | 21.61倍 | 1.42倍 |
|
住宅ローン診断サービス「モゲチェック」と投資用不動産の仲介「ＩＮＶＡＳＥ」の２本柱 |
| あん保証 | 16,500円 | +13.4% | +44.5% | 1.82% | 16.96倍 | 1.22倍 |
|
家賃の保証事業を全国展開。入居者が家賃支払う前に全額立て替える「事前立替型保証」で先駆 |
市場注目の銘柄
チャート関連のコラム
