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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 116 | 120 | 113 | 120 | +4 | +3.4% | 815,900 |
| 2022/07/29 | 121 | 123 | 110 | 116 | -3 | -2.5% | 1,164,800 |
| 2022/07/28 | 127 | 127 | 118 | 119 | -4 | -3.3% | 801,700 |
| 2022/07/27 | 124 | 134 | 120 | 123 | -4 | -3.1% | 2,025,800 |
| 2022/07/26 | 120 | 129 | 119 | 127 | +3 | +2.4% | 1,375,400 |
| 2022/07/25 | 110 | 126 | 107 | 124 | +13 | +11.7% | 2,415,500 |
| 2022/07/22 | 119 | 119 | 111 | 111 | -8 | -6.7% | 929,100 |
| 2022/07/21 | 122 | 126 | 118 | 119 | +2 | +1.7% | 1,336,000 |
| 2022/07/20 | 120 | 122 | 116 | 117 | -3 | -2.5% | 968,000 |
| 2022/07/19 | 115 | 127 | 113 | 120 | +5 | +4.3% | 2,677,300 |
| 2022/07/15 | 113 | 117 | 109 | 115 | +1 | +0.9% | 1,338,800 |
| 2022/07/14 | 113 | 121 | 111 | 114 | -1 | -0.9% | 2,624,800 |
| 2022/07/13 | 120 | 125 | 114 | 115 | -9 | -7.3% | 3,246,100 |
| 2022/07/12 | 133 | 158 | 120 | 124 | -4 | -3.1% | 15,917,700 |
| 2022/07/11 | 132 | 138 | 125 | 128 | -7 | -5.2% | 5,011,500 |
| 2022/07/08 | 155 | 170 | 132 | 135 | -24 | -15.1% | 12,850,900 |
| 2022/07/07 | 220 | 225 | 157 | 159 | -48 | -23.2% | 18,052,900 |
| 2022/07/06 | 185 | 207 | 178 | 207 | +50 | +31.8% | 21,752,200 |
| 2022/07/05 | 127 | 157 | 120 | 157 | +50 | +46.7% | 21,455,200 |
| 2022/07/04 | 82 | 107 | 78 | 107 | +30 | +39% | 6,081,700 |
| 2022/07/01 | 79 | 86 | 77 | 77 | -1 | -1.3% | 1,609,100 |
| 2022/06/30 | 77 | 80 | 77 | 78 | +1 | +1.3% | 262,500 |
| 2022/06/29 | 75 | 79 | 75 | 77 | +1 | +1.3% | 330,000 |
| 2022/06/28 | 74 | 76 | 74 | 76 | +2 | +2.7% | 134,400 |
| 2022/06/27 | 75 | 75 | 74 | 74 | ±0 | ±0% | 74,000 |
| 2022/06/24 | 74 | 75 | 74 | 74 | ±0 | ±0% | 82,600 |
| 2022/06/23 | 74 | 75 | 74 | 74 | ±0 | ±0% | 35,300 |
| 2022/06/22 | 74 | 75 | 74 | 74 | ±0 | ±0% | 50,900 |
| 2022/06/21 | 74 | 75 | 74 | 74 | ±0 | ±0% | 18,700 |
| 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 |
751～
800
件表示中 / 3768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 | 8,400円 | 0.0% | - | 0.00% | - | 1.15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 |
| 中道リース | 67,800円 | +0.9% | -9.1% | 1.77% | 4.41倍 | 0.39倍 |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
| 山田債権 | 85,100円 | +10.0% | +84.0% | 1.18% | 31.25倍 | 1.14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 |
| ＭＦＳ | 34,800円 | -9.5% | -6.1% | 0.00% | 21.67倍 | 1.42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 | +13.4% | +44.5% | 1.81% | 17.06倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
