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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 87 | 87 | 84 | 85 | -1 | -1.2% | 135,100 |
2020/05/08 | 88 | 88 | 83 | 86 | ±0 | ±0% | 100,300 |
2020/05/07 | 82 | 87 | 81 | 86 | +4 | +4.9% | 125,100 |
2020/05/01 | 83 | 83 | 80 | 82 | ±0 | ±0% | 88,700 |
2020/04/30 | 84 | 85 | 82 | 82 | +1 | +1.2% | 140,900 |
2020/04/28 | 81 | 92 | 80 | 81 | +1 | +1.3% | 1,013,300 |
2020/04/27 | 78 | 80 | 77 | 80 | +5 | +6.7% | 51,700 |
2020/04/24 | 77 | 77 | 74 | 75 | -1 | -1.3% | 58,000 |
2020/04/23 | 76 | 78 | 76 | 76 | ±0 | ±0% | 43,800 |
2020/04/22 | 74 | 77 | 74 | 76 | -1 | -1.3% | 109,600 |
2020/04/21 | 82 | 82 | 77 | 77 | -6 | -7.2% | 136,500 |
2020/04/20 | 83 | 83 | 80 | 83 | +1 | +1.2% | 75,600 |
2020/04/17 | 82 | 82 | 80 | 82 | +2 | +2.5% | 102,900 |
2020/04/16 | 78 | 80 | 78 | 80 | ±0 | ±0% | 52,600 |
2020/04/15 | 79 | 82 | 77 | 80 | ±0 | ±0% | 125,500 |
2020/04/14 | 78 | 80 | 76 | 80 | +4 | +5.3% | 187,700 |
2020/04/13 | 74 | 76 | 73 | 76 | +4 | +5.6% | 146,200 |
2020/04/10 | 75 | 76 | 70 | 72 | -3 | -4% | 228,100 |
2020/04/09 | 75 | 76 | 72 | 75 | +2 | +2.7% | 158,300 |
2020/04/08 | 71 | 75 | 71 | 73 | +2 | +2.8% | 91,000 |
2020/04/07 | 70 | 71 | 67 | 71 | +3 | +4.4% | 106,300 |
2020/04/06 | 66 | 70 | 64 | 68 | +2 | +3% | 83,700 |
2020/04/03 | 68 | 68 | 65 | 66 | -1 | -1.5% | 113,500 |
2020/04/02 | 69 | 70 | 67 | 67 | -3 | -4.3% | 49,700 |
2020/04/01 | 71 | 72 | 70 | 70 | -2 | -2.8% | 65,900 |
2020/03/31 | 71 | 73 | 70 | 72 | +1 | +1.4% | 137,100 |
2020/03/30 | 72 | 74 | 70 | 71 | -4 | -5.3% | 60,400 |
2020/03/27 | 75 | 75 | 73 | 75 | +2 | +2.7% | 95,900 |
2020/03/26 | 74 | 76 | 72 | 73 | -3 | -3.9% | 109,800 |
2020/03/25 | 74 | 77 | 73 | 76 | +5 | +7% | 224,800 |
2020/03/24 | 70 | 73 | 68 | 71 | +3 | +4.4% | 134,500 |
2020/03/23 | 69 | 71 | 66 | 68 | -3 | -4.2% | 205,200 |
2020/03/19 | 74 | 75 | 69 | 71 | -3 | -4.1% | 153,900 |
2020/03/18 | 74 | 81 | 74 | 74 | +1 | +1.4% | 201,400 |
2020/03/17 | 68 | 74 | 66 | 73 | ±0 | ±0% | 164,400 |
2020/03/16 | 75 | 75 | 70 | 73 | +2 | +2.8% | 140,300 |
2020/03/13 | 71 | 74 | 68 | 71 | -7 | -9% | 408,800 |
2020/03/12 | 80 | 83 | 77 | 78 | -5 | -6% | 252,500 |
2020/03/11 | 89 | 89 | 82 | 83 | -6 | -6.7% | 252,000 |
2020/03/10 | 80 | 89 | 76 | 89 | +1 | +1.1% | 590,700 |
2020/03/09 | 98 | 102 | 87 | 88 | -11 | -11.1% | 992,400 |
2020/03/06 | 114 | 122 | 99 | 99 | ±0 | ±0% | 4,673,900 |
2020/03/05 | 98 | 101 | 98 | 99 | +2 | +2.1% | 85,000 |
2020/03/04 | 95 | 98 | 94 | 97 | ±0 | ±0% | 44,500 |
2020/03/03 | 102 | 104 | 94 | 97 | -1 | -1% | 179,600 |
2020/03/02 | 90 | 99 | 90 | 98 | +8 | +8.9% | 281,700 |
2020/02/28 | 93 | 94 | 90 | 90 | -7 | -7.2% | 248,800 |
2020/02/27 | 104 | 104 | 97 | 97 | -8 | -7.6% | 382,300 |
2020/02/26 | 110 | 110 | 100 | 105 | -4 | -3.7% | 444,300 |
2020/02/25 | 107 | 112 | 107 | 109 | -8 | -6.8% | 215,500 |
1101~
1150
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