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 |
---|---|---|---|---|---|---|---|
2021/10/12 | 96 | 97 | 95 | 95 | -2 | -2.1% | 5,400 |
2021/10/11 | 96 | 97 | 95 | 97 | ±0 | ±0% | 62,700 |
2021/10/08 | 96 | 97 | 95 | 97 | +1 | +1% | 41,100 |
2021/10/07 | 97 | 97 | 95 | 96 | ±0 | ±0% | 7,400 |
2021/10/06 | 96 | 96 | 95 | 96 | +2 | +2.1% | 27,900 |
2021/10/05 | 95 | 97 | 94 | 94 | -1 | -1.1% | 123,200 |
2021/10/04 | 96 | 97 | 95 | 95 | -2 | -2.1% | 33,600 |
2021/10/01 | 96 | 97 | 95 | 97 | ±0 | ±0% | 32,500 |
2021/09/30 | 96 | 97 | 95 | 97 | ±0 | ±0% | 82,400 |
2021/09/29 | 96 | 97 | 95 | 97 | +1 | +1% | 183,300 |
2021/09/28 | 100 | 100 | 95 | 96 | -3 | -3% | 182,600 |
2021/09/27 | 97 | 109 | 96 | 99 | +4 | +4.2% | 1,206,500 |
2021/09/24 | 95 | 96 | 95 | 95 | +1 | +1.1% | 13,100 |
2021/09/22 | 95 | 95 | 93 | 94 | -1 | -1.1% | 78,500 |
2021/09/21 | 95 | 97 | 95 | 95 | -2 | -2.1% | 28,700 |
2021/09/17 | 95 | 99 | 95 | 97 | +2 | +2.1% | 49,900 |
2021/09/16 | 96 | 98 | 95 | 95 | -2 | -2.1% | 94,400 |
2021/09/15 | 97 | 98 | 96 | 97 | ±0 | ±0% | 71,100 |
2021/09/14 | 100 | 100 | 96 | 97 | -3 | -3% | 168,100 |
2021/09/13 | 100 | 101 | 99 | 100 | -1 | -1% | 23,100 |
2021/09/10 | 100 | 101 | 98 | 101 | +2 | +2% | 120,100 |
2021/09/09 | 100 | 100 | 99 | 99 | -1 | -1% | 50,900 |
2021/09/08 | 98 | 100 | 98 | 100 | +3 | +3.1% | 43,500 |
2021/09/07 | 96 | 98 | 96 | 97 | ±0 | ±0% | 20,000 |
2021/09/06 | 98 | 98 | 96 | 97 | -1 | -1% | 51,000 |
2021/09/03 | 98 | 99 | 97 | 98 | ±0 | ±0% | 43,200 |
2021/09/02 | 99 | 99 | 97 | 98 | +1 | +1% | 39,100 |
2021/09/01 | 98 | 98 | 97 | 97 | ±0 | ±0% | 69,400 |
2021/08/31 | 96 | 97 | 96 | 97 | ±0 | ±0% | 32,300 |
2021/08/30 | 97 | 98 | 96 | 97 | ±0 | ±0% | 46,700 |
2021/08/27 | 97 | 97 | 96 | 97 | ±0 | ±0% | 34,700 |
2021/08/26 | 95 | 97 | 95 | 97 | +3 | +3.2% | 32,900 |
2021/08/25 | 96 | 96 | 94 | 94 | -1 | -1.1% | 55,100 |
2021/08/24 | 94 | 95 | 93 | 95 | +2 | +2.2% | 78,000 |
2021/08/23 | 92 | 94 | 91 | 93 | +1 | +1.1% | 107,900 |
2021/08/20 | 94 | 95 | 91 | 92 | -2 | -2.1% | 176,700 |
2021/08/19 | 97 | 98 | 94 | 94 | -3 | -3.1% | 142,400 |
2021/08/18 | 96 | 98 | 94 | 97 | ±0 | ±0% | 200,100 |
2021/08/17 | 100 | 100 | 97 | 97 | -4 | -4% | 139,000 |
2021/08/16 | 101 | 101 | 100 | 101 | -1 | -1% | 83,700 |
2021/08/13 | 102 | 102 | 100 | 102 | +1 | +1% | 82,300 |
2021/08/12 | 103 | 104 | 100 | 101 | -3 | -2.9% | 209,300 |
2021/08/11 | 104 | 104 | 102 | 104 | ±0 | ±0% | 55,400 |
2021/08/10 | 103 | 105 | 102 | 104 | ±0 | ±0% | 96,700 |
2021/08/06 | 102 | 105 | 102 | 104 | +3 | +3% | 103,500 |
2021/08/05 | 101 | 104 | 100 | 101 | ±0 | ±0% | 134,600 |
2021/08/04 | 105 | 106 | 101 | 101 | -4 | -3.8% | 190,000 |
2021/08/03 | 105 | 106 | 104 | 105 | +1 | +1% | 42,400 |
2021/08/02 | 106 | 107 | 104 | 104 | -2 | -1.9% | 225,400 |
2021/07/30 | 109 | 109 | 106 | 106 | -3 | -2.8% | 154,200 |
751~
800
件表示中 / 3572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 | 16,900円 | +12.0% | +27.0% | 1.78% | 6.18倍 | 1.26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 | 29,400円 | +26.9% | - | 0.00% | 72.06倍 | 1.29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 | 80,100円 | +10.9% | +17.1% | 1.12% | 9.69倍 | 1.19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