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 |
|---|---|---|---|---|---|---|---|
| 2022/06/20 | 75 | 75 | 74 | 74 | -1 | -1.3% | 45,500 |
| 2022/06/17 | 74 | 75 | 73 | 75 | +1 | +1.4% | 69,300 |
| 2022/06/16 | 74 | 75 | 74 | 74 | ±0 | ±0% | 34,900 |
| 2022/06/15 | 75 | 76 | 74 | 74 | -2 | -2.6% | 30,500 |
| 2022/06/14 | 75 | 76 | 74 | 76 | ±0 | ±0% | 116,000 |
| 2022/06/13 | 75 | 76 | 75 | 76 | ±0 | ±0% | 77,000 |
| 2022/06/10 | 75 | 76 | 75 | 76 | +1 | +1.3% | 55,000 |
| 2022/06/09 | 75 | 76 | 75 | 75 | -1 | -1.3% | 60,800 |
| 2022/06/08 | 76 | 76 | 75 | 76 | +1 | +1.3% | 19,500 |
| 2022/06/07 | 75 | 76 | 75 | 75 | ±0 | ±0% | 60,500 |
| 2022/06/06 | 76 | 76 | 75 | 75 | -1 | -1.3% | 63,300 |
| 2022/06/03 | 76 | 77 | 75 | 76 | +1 | +1.3% | 35,600 |
| 2022/06/02 | 75 | 76 | 75 | 75 | -1 | -1.3% | 33,500 |
| 2022/06/01 | 76 | 77 | 75 | 76 | ±0 | ±0% | 88,400 |
| 2022/05/31 | 75 | 76 | 75 | 76 | +1 | +1.3% | 31,400 |
| 2022/05/30 | 75 | 76 | 75 | 75 | ±0 | ±0% | 88,700 |
| 2022/05/27 | 76 | 76 | 74 | 75 | -1 | -1.3% | 32,200 |
| 2022/05/26 | 75 | 76 | 75 | 76 | +2 | +2.7% | 36,000 |
| 2022/05/25 | 75 | 75 | 74 | 74 | ±0 | ±0% | 19,200 |
| 2022/05/24 | 76 | 76 | 74 | 74 | -1 | -1.3% | 43,100 |
| 2022/05/23 | 74 | 76 | 74 | 75 | ±0 | ±0% | 55,900 |
| 2022/05/20 | 75 | 75 | 74 | 75 | +1 | +1.4% | 28,500 |
| 2022/05/19 | 74 | 75 | 73 | 74 | ±0 | ±0% | 86,400 |
| 2022/05/18 | 74 | 76 | 73 | 74 | +1 | +1.4% | 73,700 |
| 2022/05/17 | 74 | 74 | 73 | 73 | ±0 | ±0% | 52,800 |
| 2022/05/16 | 74 | 75 | 73 | 73 | -1 | -1.4% | 148,000 |
| 2022/05/13 | 74 | 75 | 73 | 74 | +1 | +1.4% | 76,600 |
| 2022/05/12 | 77 | 82 | 73 | 73 | -2 | -2.7% | 883,100 |
| 2022/05/11 | 76 | 76 | 75 | 75 | -1 | -1.3% | 12,700 |
| 2022/05/10 | 76 | 76 | 73 | 76 | ±0 | ±0% | 191,300 |
| 2022/05/09 | 77 | 78 | 76 | 76 | -1 | -1.3% | 40,900 |
| 2022/05/06 | 77 | 78 | 76 | 77 | -1 | -1.3% | 44,400 |
| 2022/05/02 | 77 | 78 | 76 | 78 | +1 | +1.3% | 57,900 |
| 2022/04/28 | 76 | 80 | 76 | 77 | +1 | +1.3% | 190,400 |
| 2022/04/27 | 77 | 77 | 76 | 76 | -1 | -1.3% | 34,600 |
| 2022/04/26 | 78 | 78 | 77 | 77 | -1 | -1.3% | 25,300 |
| 2022/04/25 | 78 | 78 | 76 | 78 | -1 | -1.3% | 146,100 |
| 2022/04/22 | 76 | 81 | 76 | 79 | +3 | +3.9% | 612,500 |
| 2022/04/21 | 77 | 78 | 76 | 76 | -1 | -1.3% | 52,100 |
| 2022/04/20 | 78 | 79 | 76 | 77 | -1 | -1.3% | 212,300 |
| 2022/04/19 | 79 | 79 | 78 | 78 | ±0 | ±0% | 50,600 |
| 2022/04/18 | 78 | 79 | 78 | 78 | -2 | -2.5% | 42,800 |
| 2022/04/15 | 80 | 80 | 79 | 80 | ±0 | ±0% | 19,400 |
| 2022/04/14 | 79 | 80 | 79 | 80 | +2 | +2.6% | 21,800 |
| 2022/04/13 | 79 | 80 | 78 | 78 | ±0 | ±0% | 121,700 |
| 2022/04/12 | 78 | 79 | 78 | 78 | ±0 | ±0% | 30,800 |
| 2022/04/11 | 79 | 79 | 78 | 78 | ±0 | ±0% | 30,700 |
| 2022/04/08 | 79 | 79 | 78 | 78 | -1 | -1.3% | 15,700 |
| 2022/04/07 | 80 | 80 | 78 | 79 | -1 | -1.3% | 176,800 |
| 2022/04/06 | 79 | 82 | 78 | 80 | +1 | +1.3% | 237,600 |
601～
650
件表示中 / 3589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 | 6,600円 | 0.0% | - | 0.00% | - | 0.93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 | 33,300円 | +26.9% | - | 0.00% | 81.62倍 | 1.47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 | 16,200円 | +12.0% | +27.0% | 1.85% | 5.93倍 | 1.19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 |
| アイパートナー | 57,800円 | - | - | - | - | 3.00倍 |
|
独立系フィナンシャルアドバイザー（ＩＦＡ）向け業務支援。手数料と基盤利用料が柱。保険も |
| 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
