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 |
|---|---|---|---|---|---|---|---|
| 2021/07/29 | 107 | 114 | 106 | 109 | +3 | +2.8% | 748,900 |
| 2021/07/28 | 107 | 112 | 105 | 106 | ±0 | ±0% | 850,300 |
| 2021/07/27 | 105 | 106 | 104 | 106 | ±0 | ±0% | 146,700 |
| 2021/07/26 | 108 | 108 | 105 | 106 | ±0 | ±0% | 162,000 |
| 2021/07/21 | 108 | 109 | 106 | 106 | -2 | -1.9% | 431,900 |
| 2021/07/20 | 110 | 112 | 107 | 108 | -4 | -3.6% | 620,400 |
| 2021/07/19 | 115 | 116 | 112 | 112 | -7 | -5.9% | 1,113,800 |
| 2021/07/16 | 131 | 146 | 119 | 119 | -5 | -4% | 6,803,300 |
| 2021/07/15 | 126 | 129 | 117 | 124 | -7 | -5.3% | 2,848,000 |
| 2021/07/14 | 123 | 154 | 122 | 131 | +5 | +4% | 18,548,200 |
| 2021/07/13 | 96 | 126 | 96 | 126 | +30 | +31.3% | 7,009,600 |
| 2021/07/12 | 98 | 99 | 96 | 96 | -2 | -2% | 80,000 |
| 2021/07/09 | 97 | 99 | 96 | 98 | ±0 | ±0% | 54,400 |
| 2021/07/08 | 99 | 99 | 97 | 98 | ±0 | ±0% | 42,300 |
| 2021/07/07 | 99 | 99 | 98 | 98 | ±0 | ±0% | 17,300 |
| 2021/07/06 | 98 | 99 | 98 | 98 | ±0 | ±0% | 17,300 |
| 2021/07/05 | 98 | 100 | 97 | 98 | ±0 | ±0% | 46,700 |
| 2021/07/02 | 98 | 98 | 97 | 98 | +1 | +1% | 36,300 |
| 2021/07/01 | 98 | 99 | 97 | 97 | -2 | -2% | 68,200 |
| 2021/06/30 | 99 | 99 | 98 | 99 | ±0 | ±0% | 17,300 |
| 2021/06/29 | 99 | 99 | 98 | 99 | ±0 | ±0% | 41,800 |
| 2021/06/28 | 99 | 100 | 99 | 99 | -1 | -1% | 16,800 |
| 2021/06/25 | 100 | 100 | 99 | 100 | +1 | +1% | 14,500 |
| 2021/06/24 | 101 | 101 | 99 | 99 | -2 | -2% | 10,500 |
| 2021/06/23 | 99 | 101 | 99 | 101 | ±0 | ±0% | 19,900 |
| 2021/06/22 | 99 | 101 | 98 | 101 | +2 | +2% | 56,100 |
| 2021/06/21 | 99 | 99 | 97 | 99 | -1 | -1% | 50,700 |
| 2021/06/18 | 101 | 102 | 100 | 100 | -1 | -1% | 31,400 |
| 2021/06/17 | 100 | 101 | 100 | 101 | +1 | +1% | 55,900 |
| 2021/06/16 | 103 | 103 | 99 | 100 | -3 | -2.9% | 120,000 |
| 2021/06/15 | 102 | 103 | 102 | 103 | ±0 | ±0% | 31,400 |
| 2021/06/14 | 102 | 103 | 102 | 103 | ±0 | ±0% | 31,500 |
| 2021/06/11 | 104 | 104 | 102 | 103 | -1 | -1% | 13,900 |
| 2021/06/10 | 102 | 104 | 102 | 104 | ±0 | ±0% | 27,900 |
| 2021/06/09 | 103 | 104 | 102 | 104 | +1 | +1% | 47,700 |
| 2021/06/08 | 102 | 103 | 102 | 103 | +1 | +1% | 12,000 |
| 2021/06/07 | 102 | 103 | 101 | 102 | -1 | -1% | 21,800 |
| 2021/06/04 | 103 | 104 | 102 | 103 | ±0 | ±0% | 17,700 |
| 2021/06/03 | 102 | 103 | 102 | 103 | ±0 | ±0% | 24,500 |
| 2021/06/02 | 103 | 103 | 102 | 103 | ±0 | ±0% | 9,200 |
| 2021/06/01 | 103 | 103 | 101 | 103 | ±0 | ±0% | 14,200 |
| 2021/05/31 | 103 | 104 | 102 | 103 | +1 | +1% | 8,500 |
| 2021/05/28 | 104 | 104 | 101 | 102 | -1 | -1% | 43,100 |
| 2021/05/27 | 101 | 105 | 101 | 103 | +1 | +1% | 67,700 |
| 2021/05/26 | 102 | 103 | 102 | 102 | ±0 | ±0% | 17,400 |
| 2021/05/25 | 102 | 103 | 101 | 102 | -1 | -1% | 34,100 |
| 2021/05/24 | 103 | 103 | 101 | 103 | +1 | +1% | 43,400 |
| 2021/05/21 | 102 | 102 | 100 | 102 | -1 | -1% | 78,800 |
| 2021/05/20 | 99 | 103 | 99 | 103 | +4 | +4% | 137,400 |
| 2021/05/19 | 98 | 99 | 97 | 99 | ±0 | ±0% | 51,600 |
801～
850
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
