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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 1,206 | 1,328 | 1,176 | 1,316 | +127 | +10.7% | 1,074,200 |
2017/01/25 | 1,132 | 1,189 | 1,109 | 1,189 | +87 | +7.9% | 460,300 |
2017/01/24 | 1,120 | 1,122 | 1,091 | 1,102 | -19 | -1.7% | 111,500 |
2017/01/23 | 1,084 | 1,143 | 1,076 | 1,121 | +47 | +4.4% | 300,600 |
2017/01/20 | 1,086 | 1,092 | 1,055 | 1,074 | -6 | -0.6% | 198,700 |
2017/01/19 | 1,139 | 1,139 | 1,080 | 1,080 | -48 | -4.3% | 356,900 |
2017/01/18 | 1,117 | 1,130 | 1,101 | 1,128 | +1 | +0.1% | 130,900 |
2017/01/17 | 1,115 | 1,148 | 1,092 | 1,127 | +12 | +1.1% | 244,900 |
2017/01/16 | 1,144 | 1,158 | 1,112 | 1,115 | -12 | -1.1% | 187,200 |
2017/01/13 | 1,102 | 1,132 | 1,100 | 1,127 | +15 | +1.3% | 177,500 |
2017/01/12 | 1,161 | 1,189 | 1,078 | 1,112 | -25 | -2.2% | 397,800 |
2017/01/11 | 1,130 | 1,165 | 1,122 | 1,137 | +16 | +1.4% | 298,700 |
2017/01/10 | 1,103 | 1,125 | 1,097 | 1,121 | +38 | +3.5% | 218,500 |
2017/01/06 | 1,123 | 1,130 | 1,079 | 1,083 | -46 | -4.1% | 295,200 |
2017/01/05 | 1,075 | 1,129 | 1,065 | 1,129 | +58 | +5.4% | 307,300 |
2017/01/04 | 1,045 | 1,085 | 1,032 | 1,071 | +26 | +2.5% | 255,900 |
2016/12/30 | 1,029 | 1,075 | 1,010 | 1,045 | +2 | +0.2% | 217,900 |
2016/12/29 | 1,133 | 1,133 | 1,034 | 1,043 | -55 | -5% | 263,200 |
2016/12/28 | 1,040 | 1,143 | 1,035 | 1,098 | +95 | +9.5% | 444,300 |
2016/12/27 | 1,016 | 1,050 | 1,000 | 1,003 | -29 | -2.8% | 250,500 |
2016/12/26 | 1,026 | 1,045 | 984 | 1,032 | -15 | -1.4% | 349,800 |
2016/12/22 | 1,111 | 1,120 | 1,047 | 1,047 | -57 | -5.2% | 396,400 |
2016/12/21 | 1,160 | 1,228 | 1,080 | 1,104 | -86 | -7.2% | 887,500 |
2016/12/20 | 1,097 | 1,208 | 1,088 | 1,190 | +98 | +9% | 826,600 |
2016/12/19 | 1,065 | 1,128 | 1,046 | 1,092 | +15 | +1.4% | 292,500 |
2016/12/16 | 1,060 | 1,099 | 1,040 | 1,077 | ±0 | ±0% | 281,100 |
2016/12/15 | 1,108 | 1,112 | 1,068 | 1,077 | -29 | -2.6% | 146,900 |
2016/12/14 | 1,128 | 1,128 | 1,090 | 1,106 | +25 | +2.3% | 281,800 |
2016/12/13 | 1,065 | 1,119 | 1,041 | 1,081 | ±0 | ±0% | 259,900 |
2016/12/12 | 1,080 | 1,098 | 1,014 | 1,081 | -21 | -1.9% | 456,100 |
2016/12/09 | 1,144 | 1,160 | 1,093 | 1,102 | -68 | -5.8% | 477,600 |
2016/12/08 | 1,151 | 1,195 | 1,137 | 1,170 | +27 | +2.4% | 291,700 |
2016/12/07 | 1,189 | 1,240 | 1,122 | 1,143 | -22 | -1.9% | 619,100 |
2016/12/06 | 1,100 | 1,200 | 1,093 | 1,165 | +45 | +4% | 398,000 |
2016/12/05 | 1,078 | 1,123 | 1,052 | 1,120 | +20 | +1.8% | 234,000 |
2016/12/02 | 1,096 | 1,155 | 1,040 | 1,100 | -29 | -2.6% | 490,800 |
2016/12/01 | 1,199 | 1,238 | 1,073 | 1,129 | +17 | +1.5% | 1,325,100 |
2016/11/30 | 1,002 | 1,190 | 1,000 | 1,112 | +103 | +10.2% | 1,203,700 |
2016/11/29 | 1,030 | 1,091 | 986 | 1,009 | +1 | +0.1% | 1,270,200 |
2016/11/28 | 970 | 1,017 | 952 | 1,008 | +64 | +6.8% | 843,700 |
2016/11/25 | 955 | 959 | 880 | 944 | -20 | -2.1% | 1,049,800 |
2016/11/24 | 1,029 | 1,061 | 952 | 964 | -15 | -1.5% | 1,351,600 |
2016/11/22 | 995 | 1,015 | 926 | 979 | -33 | -3.3% | 1,387,000 |
2016/11/21 | 965 | 1,012 | 954 | 1,012 | +150 | +17.4% | 2,302,400 |
2016/11/18 | 747 | 880 | 742 | 862 | +124 | +16.8% | 1,329,400 |
2016/11/17 | 763 | 769 | 725 | 738 | -10 | -1.3% | 400,100 |
2016/11/16 | 758 | 782 | 721 | 748 | +20 | +2.7% | 1,015,200 |
2016/11/15 | 678 | 728 | 631 | 728 | +100 | +15.9% | 999,000 |
2016/11/14 | 606 | 640 | 584 | 628 | +12 | +1.9% | 254,400 |
2016/11/11 | 662 | 662 | 590 | 616 | -26 | -4% | 348,300 |
1901~
1950
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