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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 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 |
2021/12/22 | 74 | 77 | 74 | 75 | +1 | +1.4% | 123,600 |
2021/12/21 | 76 | 76 | 73 | 74 | -2 | -2.6% | 233,700 |
2021/12/20 | 80 | 80 | 76 | 76 | -3 | -3.8% | 99,700 |
2021/12/17 | 81 | 81 | 79 | 79 | -2 | -2.5% | 74,900 |
2021/12/16 | 80 | 81 | 79 | 81 | +1 | +1.3% | 49,300 |
2021/12/15 | 81 | 82 | 79 | 80 | -1 | -1.2% | 126,200 |
2021/12/14 | 84 | 84 | 81 | 81 | -3 | -3.6% | 68,300 |
2021/12/13 | 83 | 84 | 83 | 84 | +1 | +1.2% | 25,600 |
2021/12/10 | 84 | 85 | 83 | 83 | -1 | -1.2% | 86,000 |
2021/12/09 | 83 | 86 | 83 | 84 | +1 | +1.2% | 77,900 |
2021/12/08 | 82 | 84 | 82 | 83 | +1 | +1.2% | 110,500 |
2021/12/07 | 81 | 82 | 80 | 82 | +1 | +1.2% | 70,600 |
2021/12/06 | 83 | 83 | 80 | 81 | -2 | -2.4% | 157,700 |
2021/12/03 | 81 | 83 | 81 | 83 | +2 | +2.5% | 47,000 |
2021/12/02 | 81 | 82 | 81 | 81 | -1 | -1.2% | 31,500 |
2021/12/01 | 81 | 82 | 80 | 82 | +1 | +1.2% | 97,200 |
2021/11/30 | 82 | 83 | 81 | 81 | ±0 | ±0% | 29,700 |
2021/11/29 | 82 | 83 | 81 | 81 | -2 | -2.4% | 183,100 |
2021/11/26 | 84 | 85 | 82 | 83 | -3 | -3.5% | 150,500 |
2021/11/25 | 87 | 87 | 86 | 86 | ±0 | ±0% | 19,400 |
2021/11/24 | 87 | 88 | 86 | 86 | -1 | -1.1% | 46,200 |
2021/11/22 | 88 | 89 | 87 | 87 | -1 | -1.1% | 55,300 |
2021/11/19 | 90 | 91 | 87 | 88 | -3 | -3.3% | 100,200 |
2021/11/18 | 91 | 92 | 87 | 91 | -1 | -1.1% | 235,800 |
2021/11/17 | 91 | 92 | 91 | 92 | +1 | +1.1% | 28,600 |
2021/11/16 | 92 | 92 | 91 | 91 | -1 | -1.1% | 23,900 |
2021/11/15 | 91 | 92 | 91 | 92 | ±0 | ±0% | 29,000 |
2021/11/12 | 91 | 92 | 91 | 92 | +1 | +1.1% | 12,800 |
2021/11/11 | 93 | 93 | 91 | 91 | -1 | -1.1% | 58,700 |
2021/11/10 | 92 | 93 | 92 | 92 | -1 | -1.1% | 20,000 |
2021/11/09 | 94 | 94 | 93 | 93 | -1 | -1.1% | 16,200 |
2021/11/08 | 93 | 94 | 92 | 94 | ±0 | ±0% | 31,200 |
2021/11/05 | 93 | 94 | 92 | 94 | +1 | +1.1% | 47,600 |
2021/11/04 | 93 | 94 | 93 | 93 | -1 | -1.1% | 9,600 |
2021/11/02 | 94 | 94 | 93 | 94 | ±0 | ±0% | 3,900 |
701~
750
件表示中 / 3586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 | 6,800円 | 0.0% | - | 0.00% | - | 0.96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 | 33,000円 | +26.9% | - | 0.00% | 80.88倍 | 1.45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 | 16,600円 | +12.0% | +27.0% | 1.81% | 6.07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 |
アイパートナー | 58,400円 | - | - | - | - | 3.03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