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 |
---|---|---|---|---|---|---|---|
2021/05/18 | 97 | 99 | 95 | 99 | +4 | +4.2% | 105,700 |
2021/05/17 | 97 | 98 | 94 | 95 | -4 | -4% | 153,600 |
2021/05/14 | 96 | 99 | 96 | 99 | +3 | +3.1% | 21,200 |
2021/05/13 | 98 | 98 | 95 | 96 | -2 | -2% | 85,000 |
2021/05/12 | 99 | 100 | 98 | 98 | -1 | -1% | 61,000 |
2021/05/11 | 99 | 100 | 99 | 99 | -1 | -1% | 77,500 |
2021/05/10 | 100 | 101 | 99 | 100 | +1 | +1% | 46,900 |
2021/05/07 | 100 | 101 | 99 | 99 | -1 | -1% | 92,900 |
2021/05/06 | 99 | 101 | 99 | 100 | +2 | +2% | 30,400 |
2021/04/30 | 100 | 100 | 98 | 98 | -1 | -1% | 44,600 |
2021/04/28 | 100 | 101 | 99 | 99 | -1 | -1% | 53,300 |
2021/04/27 | 100 | 101 | 99 | 100 | ±0 | ±0% | 17,800 |
2021/04/26 | 100 | 101 | 99 | 100 | -1 | -1% | 41,200 |
2021/04/23 | 100 | 101 | 99 | 101 | +2 | +2% | 39,800 |
2021/04/22 | 99 | 102 | 99 | 99 | +1 | +1% | 60,400 |
2021/04/21 | 100 | 100 | 98 | 98 | -2 | -2% | 87,100 |
2021/04/20 | 101 | 102 | 100 | 100 | -1 | -1% | 103,000 |
2021/04/19 | 103 | 103 | 101 | 101 | -1 | -1% | 36,200 |
2021/04/16 | 103 | 104 | 102 | 102 | ±0 | ±0% | 26,700 |
2021/04/15 | 103 | 104 | 102 | 102 | -2 | -1.9% | 40,000 |
2021/04/14 | 104 | 104 | 102 | 104 | +1 | +1% | 39,100 |
2021/04/13 | 102 | 104 | 102 | 103 | +1 | +1% | 17,000 |
2021/04/12 | 104 | 104 | 102 | 102 | -1 | -1% | 32,100 |
2021/04/09 | 103 | 105 | 103 | 103 | -1 | -1% | 16,100 |
2021/04/08 | 106 | 106 | 103 | 104 | -1 | -1% | 30,100 |
2021/04/07 | 105 | 106 | 103 | 105 | +1 | +1% | 32,400 |
2021/04/06 | 105 | 106 | 103 | 104 | -2 | -1.9% | 34,100 |
2021/04/05 | 105 | 106 | 104 | 106 | +1 | +1% | 35,000 |
2021/04/02 | 103 | 105 | 103 | 105 | +1 | +1% | 40,600 |
2021/04/01 | 105 | 105 | 103 | 104 | ±0 | ±0% | 63,500 |
2021/03/31 | 105 | 105 | 103 | 104 | ±0 | ±0% | 21,700 |
2021/03/30 | 103 | 105 | 103 | 104 | +2 | +2% | 54,300 |
2021/03/29 | 105 | 106 | 102 | 102 | -2 | -1.9% | 123,000 |
2021/03/26 | 104 | 105 | 103 | 104 | ±0 | ±0% | 71,000 |
2021/03/25 | 102 | 105 | 102 | 104 | +1 | +1% | 34,500 |
2021/03/24 | 106 | 106 | 102 | 103 | -4 | -3.7% | 201,200 |
2021/03/23 | 109 | 112 | 106 | 107 | ±0 | ±0% | 280,300 |
2021/03/22 | 108 | 108 | 107 | 107 | ±0 | ±0% | 21,600 |
2021/03/19 | 107 | 109 | 106 | 107 | ±0 | ±0% | 45,600 |
2021/03/18 | 106 | 109 | 106 | 107 | +2 | +1.9% | 220,000 |
2021/03/17 | 106 | 107 | 105 | 105 | ±0 | ±0% | 36,500 |
2021/03/16 | 108 | 108 | 105 | 105 | -3 | -2.8% | 73,300 |
2021/03/15 | 105 | 108 | 104 | 108 | +3 | +2.9% | 178,300 |
2021/03/12 | 105 | 106 | 104 | 105 | ±0 | ±0% | 112,700 |
2021/03/11 | 104 | 105 | 103 | 105 | +2 | +1.9% | 39,200 |
2021/03/10 | 103 | 106 | 103 | 103 | ±0 | ±0% | 158,200 |
2021/03/09 | 101 | 103 | 100 | 103 | +2 | +2% | 52,500 |
2021/03/08 | 101 | 102 | 100 | 101 | +1 | +1% | 39,700 |
2021/03/05 | 100 | 102 | 98 | 100 | ±0 | ±0% | 130,300 |
2021/03/04 | 103 | 104 | 100 | 100 | -2 | -2% | 166,600 |
851~
900
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 | 1.27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 | 1.20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