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 |
---|---|---|---|---|---|---|---|
2020/05/29 | 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 |
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 |
1101~
1150
件表示中 / 3586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 | 6,800円 | 0.0% | - | 0.00% | - | 0.96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 |
MFS | 33,000円 | +26.9% | - | 0.00% | 80.88倍 | 1.45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 | +12.0% | +27.0% | 1.81% | 6.07倍 | 1.22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 |
アイパートナー | 58,400円 | - | - | - | - | 3.03倍 |
|
独立系フィナンシャルアドバイザー(IFA)向け業務支援。手数料と基盤利用料が柱。保険も |
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