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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 76 | 79 | 74 | 76 | ±0 | ±0% | 308,700 |
| 2025/05/20 | 71 | 80 | 71 | 76 | +5 | +7% | 2,916,500 |
| 2025/05/19 | 70 | 72 | 70 | 71 | +1 | +1.4% | 110,200 |
| 2025/05/16 | 71 | 71 | 68 | 70 | -2 | -2.8% | 560,900 |
| 2025/05/15 | 73 | 73 | 70 | 72 | -1 | -1.4% | 305,500 |
| 2025/05/14 | 70 | 73 | 69 | 73 | +3 | +4.3% | 416,200 |
| 2025/05/13 | 70 | 71 | 69 | 70 | +1 | +1.4% | 89,500 |
| 2025/05/12 | 70 | 70 | 69 | 69 | +1 | +1.5% | 35,100 |
| 2025/05/09 | 68 | 70 | 68 | 68 | -1 | -1.4% | 218,400 |
| 2025/05/08 | 69 | 70 | 68 | 69 | ±0 | ±0% | 335,600 |
| 2025/05/07 | 67 | 69 | 67 | 69 | +2 | +3% | 226,400 |
| 2025/05/02 | 67 | 69 | 67 | 67 | ±0 | ±0% | 539,300 |
| 2025/05/01 | 67 | 67 | 66 | 67 | +1 | +1.5% | 183,900 |
| 2025/04/30 | 66 | 67 | 65 | 66 | +1 | +1.5% | 168,900 |
| 2025/04/28 | 64 | 68 | 63 | 65 | ±0 | ±0% | 4,331,200 |
| 2025/04/25 | 66 | 66 | 64 | 65 | ±0 | ±0% | 165,600 |
| 2025/04/24 | 68 | 68 | 64 | 65 | -2 | -3% | 980,300 |
| 2025/04/23 | 65 | 77 | 64 | 67 | +2 | +3.1% | 11,207,500 |
| 2025/04/22 | 64 | 70 | 63 | 65 | +1 | +1.6% | 5,407,600 |
| 2025/04/21 | 65 | 71 | 63 | 64 | -1 | -1.5% | 4,784,200 |
| 2025/04/18 | 65 | 74 | 64 | 65 | ±0 | ±0% | 2,369,600 |
| 2025/04/17 | 67 | 67 | 64 | 65 | -1 | -1.5% | 228,700 |
| 2025/04/16 | 67 | 74 | 63 | 66 | ±0 | ±0% | 2,825,000 |
| 2025/04/15 | 65 | 67 | 65 | 66 | ±0 | ±0% | 190,900 |
| 2025/04/14 | 63 | 66 | 63 | 66 | +2 | +3.1% | 126,300 |
| 2025/04/11 | 62 | 64 | 62 | 64 | ±0 | ±0% | 43,500 |
| 2025/04/10 | 62 | 64 | 61 | 64 | +5 | +8.5% | 236,600 |
| 2025/04/09 | 61 | 61 | 58 | 59 | -2 | -3.3% | 283,900 |
| 2025/04/08 | 61 | 63 | 59 | 61 | +4 | +7% | 144,800 |
| 2025/04/07 | 59 | 63 | 57 | 57 | -7 | -10.9% | 329,800 |
| 2025/04/04 | 65 | 67 | 61 | 64 | -2 | -3% | 347,100 |
| 2025/04/03 | 68 | 69 | 66 | 66 | -3 | -4.3% | 325,100 |
| 2025/04/02 | 69 | 70 | 68 | 69 | -2 | -2.8% | 337,200 |
| 2025/04/01 | 71 | 71 | 70 | 71 | ±0 | ±0% | 153,700 |
| 2025/03/31 | 69 | 71 | 69 | 71 | ±0 | ±0% | 208,500 |
| 2025/03/28 | 70 | 79 | 66 | 71 | ±0 | ±0% | 2,337,000 |
| 2025/03/27 | 72 | 73 | 70 | 71 | -2 | -2.7% | 44,400 |
| 2025/03/26 | 69 | 73 | 69 | 73 | +3 | +4.3% | 304,600 |
| 2025/03/25 | 71 | 71 | 70 | 70 | -1 | -1.4% | 108,500 |
| 2025/03/24 | 71 | 71 | 70 | 71 | +1 | +1.4% | 53,000 |
| 2025/03/21 | 71 | 72 | 70 | 70 | -2 | -2.8% | 94,500 |
| 2025/03/19 | 71 | 72 | 71 | 72 | +1 | +1.4% | 84,500 |
| 2025/03/18 | 72 | 73 | 70 | 71 | ±0 | ±0% | 281,300 |
| 2025/03/17 | 71 | 73 | 71 | 71 | ±0 | ±0% | 115,700 |
| 2025/03/14 | 71 | 73 | 70 | 71 | ±0 | ±0% | 139,500 |
| 2025/03/13 | 71 | 71 | 69 | 71 | +2 | +2.9% | 131,200 |
| 2025/03/12 | 69 | 70 | 68 | 69 | +1 | +1.5% | 102,100 |
| 2025/03/11 | 68 | 70 | 67 | 68 | -1 | -1.4% | 158,100 |
| 2025/03/10 | 68 | 69 | 68 | 69 | +1 | +1.5% | 162,700 |
| 2025/03/07 | 67 | 68 | 66 | 68 | ±0 | ±0% | 116,000 |
1～
50
件表示中 / 3703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 | 7,600円 | 0.0% | - | 0.00% | - | 1.04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 |
| ＭＦＳ | 49,000円 | +33.6% | - | 0.00% | 34.53倍 | 2.12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 |
| 山田債権 | 89,300円 | +10.0% | +84.0% | 1.12% | 32.79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 |
| あん保証 | 15,700円 | +13.4% | +44.5% | 1.91% | 16.14倍 | 1.16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 |
| トワライズ | - | +6.4% | +65.8% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
