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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 71 | 72 | 71 | 72 | +2 | +2.9% | 31,800 |
| 2022/03/08 | 70 | 72 | 70 | 70 | ±0 | ±0% | 64,600 |
| 2022/03/07 | 74 | 74 | 70 | 70 | -4 | -5.4% | 258,000 |
| 2022/03/04 | 77 | 77 | 74 | 74 | -4 | -5.1% | 118,800 |
| 2022/03/03 | 75 | 79 | 74 | 78 | +4 | +5.4% | 324,900 |
| 2022/03/02 | 74 | 74 | 73 | 74 | -2 | -2.6% | 66,200 |
| 2022/03/01 | 74 | 76 | 73 | 76 | +2 | +2.7% | 127,100 |
| 2022/02/28 | 73 | 74 | 72 | 74 | +2 | +2.8% | 89,500 |
| 2022/02/25 | 70 | 74 | 70 | 72 | +3 | +4.3% | 141,900 |
| 2022/02/24 | 73 | 73 | 69 | 69 | -4 | -5.5% | 159,800 |
| 2022/02/22 | 73 | 73 | 71 | 73 | ±0 | ±0% | 54,300 |
| 2022/02/21 | 73 | 74 | 73 | 73 | ±0 | ±0% | 37,000 |
| 2022/02/18 | 74 | 75 | 73 | 73 | -3 | -3.9% | 109,100 |
| 2022/02/17 | 75 | 76 | 75 | 76 | ±0 | ±0% | 19,900 |
| 2022/02/16 | 75 | 76 | 73 | 76 | +2 | +2.7% | 117,100 |
| 2022/02/15 | 78 | 83 | 73 | 74 | -2 | -2.6% | 949,500 |
| 2022/02/14 | 80 | 80 | 76 | 76 | -5 | -6.2% | 276,700 |
| 2022/02/10 | 76 | 81 | 75 | 81 | +5 | +6.6% | 286,000 |
| 2022/02/09 | 76 | 76 | 75 | 76 | +1 | +1.3% | 46,400 |
| 2022/02/08 | 75 | 76 | 75 | 75 | -1 | -1.3% | 45,600 |
| 2022/02/07 | 76 | 77 | 74 | 76 | ±0 | ±0% | 109,900 |
| 2022/02/04 | 74 | 76 | 72 | 76 | +1 | +1.3% | 213,200 |
| 2022/02/03 | 75 | 75 | 73 | 75 | -1 | -1.3% | 129,200 |
| 2022/02/02 | 75 | 76 | 74 | 76 | +1 | +1.3% | 66,000 |
| 2022/02/01 | 74 | 75 | 73 | 75 | +1 | +1.4% | 89,800 |
| 2022/01/31 | 72 | 75 | 72 | 74 | +2 | +2.8% | 112,700 |
| 2022/01/28 | 73 | 73 | 70 | 72 | -1 | -1.4% | 229,800 |
| 2022/01/27 | 76 | 77 | 72 | 73 | -3 | -3.9% | 321,400 |
| 2022/01/26 | 76 | 78 | 74 | 76 | ±0 | ±0% | 208,100 |
| 2022/01/25 | 77 | 77 | 75 | 76 | -1 | -1.3% | 195,400 |
| 2022/01/24 | 79 | 80 | 75 | 77 | -3 | -3.8% | 393,400 |
| 2022/01/21 | 81 | 81 | 78 | 80 | -1 | -1.2% | 117,000 |
| 2022/01/20 | 79 | 81 | 78 | 81 | +3 | +3.8% | 147,700 |
| 2022/01/19 | 81 | 81 | 78 | 78 | -4 | -4.9% | 279,100 |
| 2022/01/18 | 81 | 83 | 81 | 82 | +1 | +1.2% | 133,000 |
| 2022/01/17 | 82 | 83 | 81 | 81 | -1 | -1.2% | 72,400 |
| 2022/01/14 | 82 | 82 | 80 | 82 | -1 | -1.2% | 194,300 |
| 2022/01/13 | 85 | 87 | 83 | 83 | -1 | -1.2% | 317,400 |
| 2022/01/12 | 84 | 87 | 84 | 84 | +1 | +1.2% | 307,700 |
| 2022/01/11 | 84 | 85 | 82 | 83 | ±0 | ±0% | 203,400 |
| 2022/01/07 | 84 | 86 | 81 | 83 | ±0 | ±0% | 554,100 |
| 2022/01/06 | 88 | 89 | 83 | 83 | -5 | -5.7% | 1,099,200 |
| 2022/01/05 | 89 | 94 | 88 | 88 | -1 | -1.1% | 1,056,400 |
| 2022/01/04 | 91 | 92 | 89 | 89 | -3 | -3.3% | 749,500 |
| 2021/12/30 | 98 | 98 | 92 | 92 | -8 | -8% | 1,454,500 |
| 2021/12/29 | 105 | 106 | 97 | 100 | -7 | -6.5% | 2,686,000 |
| 2021/12/28 | 129 | 130 | 104 | 107 | -29 | -21.3% | 7,734,000 |
| 2021/12/27 | 143 | 161 | 134 | 136 | +3 | +2.3% | 13,844,400 |
| 2021/12/24 | 129 | 155 | 124 | 133 | +28 | +26.7% | 25,098,300 |
| 2021/12/23 | 90 | 105 | 89 | 105 | +30 | +40% | 5,205,200 |
651～
700
件表示中 / 3571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 | 6,200円 | +4.6% | - | 0.00% | - | 0.90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 |
| あん保証 | 16,700円 | +12.0% | +27.0% | 1.80% | 6.11倍 | 1.25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 |
| ＭＦＳ | 29,500円 | +26.9% | - | 0.00% | 72.30倍 | 1.30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 |
| ニッポンインシ | 80,400円 | +10.9% | +17.1% | 1.12% | 9.73倍 | 1.20倍 |
|
九州と関東圏中心に家賃保証事業を展開。介護費や入院費保証事業を拡充。配当性向１０％以上 |
| 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
