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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 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 |
| 2025/06/11 | 74 | 75 | 74 | 74 | +1 | +1.4% | 94,700 |
| 2025/06/10 | 74 | 75 | 73 | 73 | -1 | -1.4% | 84,200 |
| 2025/06/09 | 79 | 79 | 73 | 74 | -4 | -5.1% | 370,200 |
| 2025/06/06 | 79 | 79 | 78 | 78 | ±0 | ±0% | 40,100 |
| 2025/06/05 | 79 | 80 | 78 | 78 | -2 | -2.5% | 24,300 |
| 2025/06/04 | 79 | 80 | 79 | 80 | +1 | +1.3% | 49,800 |
| 2025/06/03 | 80 | 81 | 78 | 79 | ±0 | ±0% | 75,500 |
| 2025/06/02 | 79 | 80 | 78 | 79 | +1 | +1.3% | 199,900 |
| 2025/05/30 | 82 | 83 | 77 | 78 | -4 | -4.9% | 697,500 |
| 2025/05/29 | 82 | 84 | 80 | 82 | +1 | +1.2% | 237,000 |
| 2025/05/28 | 85 | 85 | 80 | 81 | -3 | -3.6% | 523,600 |
| 2025/05/27 | 79 | 88 | 78 | 84 | +5 | +6.3% | 1,255,300 |
| 2025/05/26 | 77 | 80 | 76 | 79 | +3 | +3.9% | 207,500 |
| 2025/05/23 | 80 | 80 | 76 | 76 | -4 | -5% | 500,000 |
| 2025/05/22 | 75 | 83 | 75 | 80 | +4 | +5.3% | 1,839,800 |
| 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 |
1～
50
件表示中 / 3735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 | 8,100円 | 0.0% | - | 0.00% | - | 1.11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 | 48,000円 | +33.6% | - | 0.00% | 33.83倍 | 2.08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 | 84,800円 | +10.0% | +84.0% | 1.18% | 31.14倍 | 1.08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 | 16,600円 | +13.4% | +44.5% | 1.81% | 17.06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 |
| 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
