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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 87 | 87 | 84 | 85 | -3 | -3.4% | 243,500 |
| 2024/06/26 | 87 | 88 | 86 | 88 | +1 | +1.1% | 68,400 |
| 2024/06/25 | 87 | 88 | 87 | 87 | ±0 | ±0% | 117,400 |
| 2024/06/24 | 85 | 87 | 85 | 87 | +1 | +1.2% | 95,500 |
| 2024/06/21 | 84 | 86 | 83 | 86 | +2 | +2.4% | 111,000 |
| 2024/06/20 | 84 | 85 | 84 | 84 | -1 | -1.2% | 71,100 |
| 2024/06/19 | 87 | 87 | 84 | 85 | -1 | -1.2% | 149,100 |
| 2024/06/18 | 89 | 89 | 86 | 86 | -2 | -2.3% | 143,500 |
| 2024/06/17 | 89 | 89 | 87 | 88 | ±0 | ±0% | 84,000 |
| 2024/06/14 | 87 | 88 | 87 | 88 | ±0 | ±0% | 61,400 |
| 2024/06/13 | 87 | 89 | 87 | 88 | +1 | +1.1% | 107,400 |
| 2024/06/12 | 87 | 88 | 87 | 87 | ±0 | ±0% | 40,500 |
| 2024/06/11 | 88 | 88 | 87 | 87 | -1 | -1.1% | 74,600 |
| 2024/06/10 | 87 | 88 | 86 | 88 | +1 | +1.1% | 94,200 |
| 2024/06/07 | 86 | 87 | 85 | 87 | ±0 | ±0% | 62,800 |
| 2024/06/06 | 86 | 87 | 85 | 87 | +1 | +1.2% | 72,500 |
| 2024/06/05 | 85 | 86 | 85 | 86 | +1 | +1.2% | 57,400 |
| 2024/06/04 | 84 | 86 | 84 | 85 | +1 | +1.2% | 137,800 |
| 2024/06/03 | 82 | 85 | 82 | 84 | +2 | +2.4% | 78,100 |
| 2024/05/31 | 82 | 83 | 81 | 82 | ±0 | ±0% | 59,800 |
| 2024/05/30 | 84 | 84 | 82 | 82 | -3 | -3.5% | 54,400 |
| 2024/05/29 | 85 | 85 | 84 | 85 | ±0 | ±0% | 43,800 |
| 2024/05/28 | 85 | 85 | 84 | 85 | ±0 | ±0% | 65,200 |
| 2024/05/27 | 82 | 85 | 82 | 85 | +3 | +3.7% | 107,000 |
| 2024/05/24 | 81 | 82 | 80 | 82 | +1 | +1.2% | 131,500 |
| 2024/05/23 | 83 | 83 | 81 | 81 | -2 | -2.4% | 76,200 |
| 2024/05/22 | 84 | 84 | 83 | 83 | -1 | -1.2% | 76,700 |
| 2024/05/21 | 85 | 85 | 83 | 84 | -1 | -1.2% | 56,500 |
| 2024/05/20 | 83 | 85 | 83 | 85 | +2 | +2.4% | 191,800 |
| 2024/05/17 | 83 | 83 | 81 | 83 | ±0 | ±0% | 159,800 |
| 2024/05/16 | 83 | 85 | 83 | 83 | -4 | -4.6% | 199,500 |
| 2024/05/15 | 87 | 88 | 83 | 87 | ±0 | ±0% | 280,200 |
| 2024/05/14 | 87 | 88 | 86 | 87 | ±0 | ±0% | 107,000 |
| 2024/05/13 | 86 | 89 | 86 | 87 | ±0 | ±0% | 185,800 |
| 2024/05/10 | 85 | 87 | 85 | 87 | +2 | +2.4% | 70,500 |
| 2024/05/09 | 83 | 85 | 83 | 85 | +1 | +1.2% | 103,300 |
| 2024/05/08 | 82 | 84 | 82 | 84 | +3 | +3.7% | 170,100 |
| 2024/05/07 | 81 | 83 | 81 | 81 | +1 | +1.3% | 111,600 |
| 2024/05/02 | 80 | 81 | 80 | 80 | -1 | -1.2% | 39,700 |
| 2024/05/01 | 81 | 81 | 80 | 81 | +1 | +1.3% | 93,500 |
| 2024/04/30 | 81 | 82 | 80 | 80 | -1 | -1.2% | 94,400 |
| 2024/04/26 | 83 | 83 | 80 | 81 | -1 | -1.2% | 194,300 |
| 2024/04/25 | 84 | 84 | 82 | 82 | ±0 | ±0% | 98,300 |
| 2024/04/24 | 83 | 84 | 82 | 82 | -1 | -1.2% | 127,600 |
| 2024/04/23 | 84 | 84 | 83 | 83 | -1 | -1.2% | 37,600 |
| 2024/04/22 | 84 | 84 | 82 | 84 | +1 | +1.2% | 88,900 |
| 2024/04/19 | 85 | 85 | 83 | 83 | -1 | -1.2% | 100,600 |
| 2024/04/18 | 84 | 85 | 84 | 84 | ±0 | ±0% | 88,300 |
| 2024/04/17 | 85 | 85 | 84 | 84 | ±0 | ±0% | 60,900 |
| 2024/04/16 | 84 | 85 | 84 | 84 | -2 | -2.3% | 123,900 |
101～
150
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
