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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 67 | 67 | 66 | 66 | -1 | -1.5% | 34,800 |
| 2024/10/04 | 67 | 68 | 66 | 67 | ±0 | ±0% | 97,700 |
| 2024/10/03 | 68 | 68 | 66 | 67 | +1 | +1.5% | 22,900 |
| 2024/10/02 | 66 | 67 | 66 | 66 | ±0 | ±0% | 26,600 |
| 2024/10/01 | 65 | 68 | 65 | 66 | +1 | +1.5% | 72,700 |
| 2024/09/30 | 66 | 66 | 65 | 65 | -2 | -3% | 122,200 |
| 2024/09/27 | 66 | 68 | 66 | 67 | +1 | +1.5% | 144,700 |
| 2024/09/26 | 67 | 68 | 66 | 66 | -1 | -1.5% | 97,100 |
| 2024/09/25 | 69 | 69 | 67 | 67 | -1 | -1.5% | 47,400 |
| 2024/09/24 | 69 | 69 | 68 | 68 | -1 | -1.4% | 22,200 |
| 2024/09/20 | 68 | 69 | 68 | 69 | +1 | +1.5% | 56,900 |
| 2024/09/19 | 69 | 69 | 68 | 68 | -1 | -1.4% | 84,100 |
| 2024/09/18 | 68 | 69 | 67 | 69 | +1 | +1.5% | 47,900 |
| 2024/09/17 | 70 | 70 | 68 | 68 | -1 | -1.4% | 86,300 |
| 2024/09/13 | 69 | 70 | 69 | 69 | -1 | -1.4% | 10,900 |
| 2024/09/12 | 69 | 71 | 69 | 70 | +2 | +2.9% | 89,300 |
| 2024/09/11 | 71 | 71 | 68 | 68 | -3 | -4.2% | 119,600 |
| 2024/09/10 | 70 | 71 | 69 | 71 | +1 | +1.4% | 100,000 |
| 2024/09/09 | 66 | 70 | 65 | 70 | +3 | +4.5% | 167,900 |
| 2024/09/06 | 69 | 70 | 66 | 67 | -2 | -2.9% | 358,900 |
| 2024/09/05 | 69 | 71 | 68 | 69 | -1 | -1.4% | 187,700 |
| 2024/09/04 | 70 | 71 | 69 | 70 | -1 | -1.4% | 175,700 |
| 2024/09/03 | 70 | 72 | 70 | 71 | +1 | +1.4% | 121,500 |
| 2024/09/02 | 73 | 74 | 70 | 70 | -3 | -4.1% | 284,200 |
| 2024/08/30 | 77 | 78 | 71 | 73 | -4 | -5.2% | 562,800 |
| 2024/08/29 | 78 | 80 | 76 | 77 | -1 | -1.3% | 187,700 |
| 2024/08/28 | 77 | 78 | 77 | 78 | +2 | +2.6% | 75,200 |
| 2024/08/27 | 79 | 80 | 76 | 76 | -2 | -2.6% | 206,100 |
| 2024/08/26 | 79 | 79 | 76 | 78 | -1 | -1.3% | 285,600 |
| 2024/08/23 | 80 | 80 | 77 | 79 | -2 | -2.5% | 338,600 |
| 2024/08/22 | 77 | 84 | 75 | 81 | +2 | +2.5% | 1,047,400 |
| 2024/08/21 | 69 | 90 | 69 | 79 | +10 | +14.5% | 5,816,700 |
| 2024/08/20 | 68 | 72 | 68 | 69 | +1 | +1.5% | 296,300 |
| 2024/08/19 | 69 | 70 | 68 | 68 | -1 | -1.4% | 121,800 |
| 2024/08/16 | 69 | 70 | 68 | 69 | +1 | +1.5% | 88,200 |
| 2024/08/15 | 71 | 71 | 67 | 68 | -5 | -6.8% | 498,200 |
| 2024/08/14 | 71 | 74 | 70 | 73 | +3 | +4.3% | 214,700 |
| 2024/08/13 | 69 | 72 | 69 | 70 | +1 | +1.4% | 286,000 |
| 2024/08/09 | 70 | 70 | 67 | 69 | +1 | +1.5% | 150,200 |
| 2024/08/08 | 66 | 70 | 66 | 68 | -2 | -2.9% | 387,700 |
| 2024/08/07 | 65 | 71 | 65 | 70 | +2 | +2.9% | 610,900 |
| 2024/08/06 | 65 | 72 | 65 | 68 | +8 | +13.3% | 443,700 |
| 2024/08/05 | 83 | 83 | 55 | 60 | -25 | -29.4% | 985,900 |
| 2024/08/02 | 86 | 86 | 84 | 85 | -2 | -2.3% | 234,200 |
| 2024/08/01 | 89 | 89 | 87 | 87 | -2 | -2.2% | 54,100 |
| 2024/07/31 | 89 | 91 | 87 | 89 | ±0 | ±0% | 107,500 |
| 2024/07/30 | 88 | 89 | 87 | 89 | +2 | +2.3% | 41,700 |
| 2024/07/29 | 89 | 90 | 87 | 87 | -2 | -2.2% | 123,400 |
| 2024/07/26 | 90 | 91 | 89 | 89 | ±0 | ±0% | 103,400 |
| 2024/07/25 | 91 | 91 | 89 | 89 | -2 | -2.2% | 102,400 |
151～
200
件表示中 / 3704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 | 7,700円 | 0.0% | - | 0.00% | - | 1.06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 | 47,200円 | +33.6% | - | 0.00% | 33.26倍 | 2.04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 |
| 山田債権 | 88,800円 | +10.0% | +84.0% | 1.13% | 32.61倍 | 1.13倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
| あん保証 | 16,000円 | +13.4% | +44.5% | 1.88% | 16.45倍 | 1.17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 |
| 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
