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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 86 | 86 | 85 | 86 | +1 | +1.2% | 92,300 |
| 2024/04/12 | 86 | 86 | 85 | 85 | -1 | -1.2% | 42,400 |
| 2024/04/11 | 85 | 86 | 84 | 86 | +1 | +1.2% | 78,600 |
| 2024/04/10 | 86 | 86 | 85 | 85 | ±0 | ±0% | 54,300 |
| 2024/04/09 | 86 | 86 | 85 | 85 | -1 | -1.2% | 75,700 |
| 2024/04/08 | 84 | 86 | 84 | 86 | +2 | +2.4% | 59,000 |
| 2024/04/05 | 84 | 86 | 84 | 84 | -1 | -1.2% | 105,000 |
| 2024/04/04 | 85 | 86 | 85 | 85 | ±0 | ±0% | 76,100 |
| 2024/04/03 | 84 | 87 | 84 | 85 | +1 | +1.2% | 228,600 |
| 2024/04/02 | 86 | 86 | 84 | 84 | -1 | -1.2% | 177,300 |
| 2024/04/01 | 87 | 87 | 85 | 85 | ±0 | ±0% | 129,300 |
| 2024/03/29 | 88 | 89 | 85 | 85 | -2 | -2.3% | 327,100 |
| 2024/03/28 | 95 | 95 | 86 | 87 | +2 | +2.4% | 1,364,600 |
| 2024/03/27 | 86 | 87 | 84 | 85 | -1 | -1.2% | 183,800 |
| 2024/03/26 | 87 | 87 | 85 | 86 | -2 | -2.3% | 182,700 |
| 2024/03/25 | 88 | 89 | 87 | 88 | -1 | -1.1% | 152,900 |
| 2024/03/22 | 87 | 89 | 86 | 89 | +2 | +2.3% | 162,100 |
| 2024/03/21 | 88 | 88 | 86 | 87 | -1 | -1.1% | 106,400 |
| 2024/03/19 | 88 | 89 | 86 | 88 | ±0 | ±0% | 154,900 |
| 2024/03/18 | 85 | 89 | 85 | 88 | +2 | +2.3% | 265,400 |
| 2024/03/15 | 85 | 86 | 85 | 86 | -1 | -1.1% | 209,700 |
| 2024/03/14 | 86 | 87 | 85 | 87 | ±0 | ±0% | 249,200 |
| 2024/03/13 | 88 | 89 | 87 | 87 | ±0 | ±0% | 132,900 |
| 2024/03/12 | 86 | 88 | 86 | 87 | +1 | +1.2% | 78,200 |
| 2024/03/11 | 86 | 88 | 86 | 86 | -2 | -2.3% | 202,600 |
| 2024/03/08 | 87 | 88 | 86 | 88 | ±0 | ±0% | 220,100 |
| 2024/03/07 | 89 | 90 | 87 | 88 | -2 | -2.2% | 268,300 |
| 2024/03/06 | 89 | 91 | 87 | 90 | ±0 | ±0% | 416,500 |
| 2024/03/05 | 90 | 109 | 86 | 90 | -1 | -1.1% | 3,040,500 |
| 2024/03/04 | 91 | 92 | 89 | 91 | ±0 | ±0% | 319,100 |
| 2024/03/01 | 93 | 94 | 90 | 91 | -2 | -2.2% | 333,700 |
| 2024/02/29 | 93 | 95 | 91 | 93 | -2 | -2.1% | 257,700 |
| 2024/02/28 | 90 | 97 | 90 | 95 | +3 | +3.3% | 671,800 |
| 2024/02/27 | 92 | 92 | 90 | 92 | ±0 | ±0% | 215,600 |
| 2024/02/26 | 92 | 94 | 91 | 92 | -1 | -1.1% | 196,200 |
| 2024/02/22 | 92 | 93 | 90 | 93 | ±0 | ±0% | 371,900 |
| 2024/02/21 | 91 | 93 | 90 | 93 | ±0 | ±0% | 370,700 |
| 2024/02/20 | 94 | 95 | 90 | 93 | -1 | -1.1% | 558,600 |
| 2024/02/19 | 88 | 96 | 88 | 94 | +7 | +8% | 1,074,200 |
| 2024/02/16 | 78 | 89 | 76 | 87 | +5 | +6.1% | 1,592,300 |
| 2024/02/15 | 94 | 95 | 81 | 82 | -24 | -22.6% | 3,366,600 |
| 2024/02/14 | 108 | 112 | 104 | 106 | -3 | -2.8% | 776,800 |
| 2024/02/13 | 107 | 109 | 105 | 109 | +2 | +1.9% | 464,700 |
| 2024/02/09 | 103 | 107 | 103 | 107 | +4 | +3.9% | 277,700 |
| 2024/02/08 | 105 | 106 | 103 | 103 | -2 | -1.9% | 374,700 |
| 2024/02/07 | 106 | 110 | 104 | 105 | -2 | -1.9% | 465,600 |
| 2024/02/06 | 105 | 108 | 104 | 107 | +2 | +1.9% | 177,500 |
| 2024/02/05 | 105 | 106 | 104 | 105 | ±0 | ±0% | 147,400 |
| 2024/02/02 | 104 | 106 | 104 | 105 | ±0 | ±0% | 225,200 |
| 2024/02/01 | 106 | 106 | 105 | 105 | -1 | -0.9% | 183,500 |
151～
200
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
