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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 126 | 129 | 123 | 124 | -1 | -0.8% | 127,500 |
2020/07/17 | 119 | 128 | 119 | 125 | +6 | +5% | 173,300 |
2020/07/16 | 123 | 123 | 119 | 119 | -1 | -0.8% | 85,900 |
2020/07/15 | 118 | 121 | 117 | 120 | +2 | +1.7% | 65,400 |
2020/07/14 | 121 | 121 | 118 | 118 | -4 | -3.3% | 38,300 |
2020/07/13 | 117 | 122 | 117 | 122 | +7 | +6.1% | 51,600 |
2020/07/10 | 124 | 124 | 115 | 115 | -9 | -7.3% | 109,100 |
2020/07/09 | 135 | 135 | 121 | 124 | -8 | -6.1% | 279,200 |
2020/07/08 | 127 | 137 | 123 | 132 | +3 | +2.3% | 435,300 |
2020/07/07 | 112 | 141 | 112 | 129 | +16 | +14.2% | 1,814,600 |
2020/07/06 | 106 | 114 | 104 | 113 | +9 | +8.7% | 333,200 |
2020/07/03 | 99 | 105 | 99 | 104 | +6 | +6.1% | 167,500 |
2020/07/02 | 102 | 103 | 98 | 98 | -2 | -2% | 165,500 |
2020/07/01 | 104 | 107 | 100 | 100 | -2 | -2% | 263,800 |
2020/06/30 | 113 | 113 | 100 | 102 | -9 | -8.1% | 357,500 |
2020/06/29 | 119 | 119 | 104 | 111 | -9 | -7.5% | 343,300 |
2020/06/26 | 123 | 125 | 120 | 120 | -3 | -2.4% | 176,800 |
2020/06/25 | 125 | 128 | 123 | 123 | -2 | -1.6% | 89,800 |
2020/06/24 | 128 | 129 | 125 | 125 | -3 | -2.3% | 82,600 |
2020/06/23 | 128 | 132 | 127 | 128 | ±0 | ±0% | 171,300 |
2020/06/22 | 130 | 137 | 125 | 128 | -1 | -0.8% | 367,500 |
2020/06/19 | 130 | 133 | 126 | 129 | ±0 | ±0% | 211,800 |
2020/06/18 | 137 | 139 | 127 | 129 | -4 | -3% | 381,400 |
2020/06/17 | 122 | 134 | 120 | 133 | +12 | +9.9% | 299,000 |
2020/06/16 | 119 | 129 | 118 | 121 | -3 | -2.4% | 267,900 |
2020/06/15 | 124 | 133 | 123 | 124 | -2 | -1.6% | 260,100 |
2020/06/12 | 120 | 134 | 117 | 126 | -7 | -5.3% | 582,900 |
2020/06/11 | 145 | 149 | 127 | 133 | -16 | -10.7% | 771,500 |
2020/06/10 | 143 | 152 | 141 | 149 | +2 | +1.4% | 648,900 |
2020/06/09 | 155 | 155 | 138 | 147 | +7 | +5% | 1,160,700 |
2020/06/08 | 124 | 157 | 121 | 140 | +13 | +10.2% | 3,559,600 |
2020/06/05 | 105 | 134 | 105 | 127 | +21 | +19.8% | 1,645,800 |
2020/06/04 | 112 | 115 | 106 | 106 | -8 | -7% | 312,500 |
2020/06/03 | 123 | 124 | 108 | 114 | -8 | -6.6% | 667,300 |
2020/06/02 | 108 | 122 | 105 | 122 | +17 | +16.2% | 723,700 |
2020/06/01 | 103 | 110 | 102 | 105 | +1 | +1% | 258,200 |
2020/05/29 | 103 | 104 | 99 | 104 | +3 | +3% | 216,800 |
2020/05/28 | 102 | 103 | 97 | 101 | +1 | +1% | 203,600 |
2020/05/27 | 94 | 103 | 94 | 100 | +7 | +7.5% | 479,400 |
2020/05/26 | 94 | 95 | 92 | 93 | +1 | +1.1% | 142,100 |
2020/05/25 | 99 | 108 | 92 | 92 | -6 | -6.1% | 800,900 |
2020/05/22 | 87 | 98 | 86 | 98 | +13 | +15.3% | 769,400 |
2020/05/21 | 86 | 89 | 85 | 85 | +1 | +1.2% | 131,500 |
2020/05/20 | 84 | 85 | 84 | 84 | ±0 | ±0% | 19,800 |
2020/05/19 | 87 | 88 | 82 | 84 | -1 | -1.2% | 207,100 |
2020/05/18 | 85 | 86 | 84 | 85 | ±0 | ±0% | 27,800 |
2020/05/15 | 87 | 88 | 83 | 85 | +1 | +1.2% | 85,500 |
2020/05/14 | 88 | 89 | 84 | 84 | -4 | -4.5% | 118,700 |
2020/05/13 | 85 | 90 | 85 | 88 | +3 | +3.5% | 108,000 |
2020/05/12 | 86 | 88 | 85 | 85 | ±0 | ±0% | 81,500 |
1051~
1100
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