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 |
---|---|---|---|---|---|---|---|
2014/03/17 | 18,700 | 18,720 | 17,460 | 17,720 | -880 | -4.7% | 1,554 |
2014/03/14 | 18,800 | 19,800 | 18,500 | 18,600 | -1,140 | -5.8% | 2,006 |
2014/03/13 | 19,800 | 20,400 | 19,570 | 19,740 | +550 | +2.9% | 3,957 |
2014/03/12 | 17,890 | 19,280 | 17,700 | 19,190 | +1,490 | +8.4% | 3,152 |
2014/03/11 | 17,980 | 18,100 | 17,690 | 17,700 | -30 | -0.2% | 868 |
2014/03/10 | 18,610 | 18,620 | 17,590 | 17,730 | -1,170 | -6.2% | 1,971 |
2014/03/07 | 19,420 | 19,420 | 18,600 | 18,900 | -240 | -1.3% | 1,079 |
2014/03/06 | 19,600 | 19,610 | 18,240 | 19,140 | -460 | -2.3% | 2,202 |
2014/03/05 | 19,990 | 20,190 | 19,530 | 19,600 | -100 | -0.5% | 3,070 |
2014/03/04 | 18,630 | 19,770 | 18,630 | 19,700 | +1,190 | +6.4% | 3,909 |
2014/03/03 | 19,010 | 19,200 | 17,900 | 18,510 | +360 | +2% | 4,344 |
2014/02/28 | 18,490 | 18,880 | 17,500 | 18,150 | -740 | -3.9% | 4,133 |
2014/02/27 | 16,650 | 19,380 | 16,350 | 18,890 | +3,240 | +20.7% | 10,918 |
2014/02/26 | 14,740 | 16,400 | 14,650 | 15,650 | +1,020 | +7% | 4,700 |
2014/02/25 | 14,650 | 14,900 | 14,400 | 14,630 | -20 | -0.1% | 691 |
2014/02/24 | 14,400 | 14,900 | 14,340 | 14,650 | +200 | +1.4% | 833 |
2014/02/21 | 14,500 | 14,850 | 14,320 | 14,450 | -60 | -0.4% | 1,240 |
2014/02/20 | 15,000 | 15,250 | 14,250 | 14,510 | -530 | -3.5% | 1,002 |
2014/02/19 | 14,800 | 15,900 | 14,740 | 15,040 | +240 | +1.6% | 1,008 |
2014/02/18 | 15,160 | 15,550 | 14,500 | 14,800 | -310 | -2.1% | 1,565 |
2014/02/17 | 16,000 | 16,320 | 15,110 | 15,110 | -2,090 | -12.2% | 1,304 |
2014/02/14 | 17,400 | 17,470 | 16,710 | 17,200 | -200 | -1.1% | 818 |
2014/02/13 | 17,500 | 18,350 | 17,150 | 17,400 | -800 | -4.4% | 1,148 |
2014/02/12 | 16,800 | 18,380 | 16,600 | 18,200 | +1,760 | +10.7% | 1,712 |
2014/02/10 | 16,130 | 16,500 | 15,980 | 16,440 | +460 | +2.9% | 445 |
2014/02/07 | 16,120 | 16,800 | 15,200 | 15,980 | +660 | +4.3% | 1,220 |
2014/02/06 | 14,400 | 15,320 | 14,300 | 15,320 | +620 | +4.2% | 846 |
2014/02/05 | 15,800 | 15,880 | 13,600 | 14,700 | +900 | +6.5% | 1,995 |
2014/02/04 | 14,010 | 15,800 | 13,800 | 13,800 | -2,750 | -16.6% | 2,878 |
2014/02/03 | 17,400 | 17,570 | 16,400 | 16,550 | -1,280 | -7.2% | 2,179 |
2014/01/31 | 18,030 | 18,240 | 17,020 | 17,830 | +40 | +0.2% | 985 |
2014/01/30 | 17,800 | 18,000 | 17,500 | 17,790 | -640 | -3.5% | 668 |
2014/01/29 | 17,420 | 18,650 | 17,420 | 18,430 | +1,120 | +6.5% | 794 |
2014/01/28 | 17,270 | 17,670 | 17,250 | 17,310 | -10 | -0.1% | 943 |
2014/01/27 | 17,400 | 17,500 | 17,220 | 17,320 | -870 | -4.8% | 1,510 |
2014/01/24 | 18,310 | 18,460 | 18,060 | 18,190 | -410 | -2.2% | 1,113 |
2014/01/23 | 19,020 | 19,100 | 18,580 | 18,600 | -470 | -2.5% | 1,375 |
2014/01/22 | 18,990 | 19,190 | 18,860 | 19,070 | +180 | +1% | 796 |
2014/01/21 | 18,960 | 19,150 | 18,820 | 18,890 | -130 | -0.7% | 969 |
2014/01/20 | 19,160 | 19,350 | 18,900 | 19,020 | -80 | -0.4% | 743 |
2014/01/17 | 18,530 | 19,150 | 18,500 | 19,100 | +330 | +1.8% | 854 |
2014/01/16 | 19,070 | 19,180 | 18,500 | 18,770 | -510 | -2.6% | 1,870 |
2014/01/15 | 20,160 | 20,380 | 18,910 | 19,280 | -880 | -4.4% | 2,594 |
2014/01/14 | 20,260 | 20,580 | 19,990 | 20,160 | -920 | -4.4% | 1,387 |
2014/01/10 | 21,110 | 21,300 | 20,810 | 21,080 | -220 | -1% | 708 |
2014/01/09 | 21,070 | 21,490 | 21,070 | 21,300 | +220 | +1% | 1,047 |
2014/01/08 | 21,100 | 21,500 | 20,530 | 21,080 | -70 | -0.3% | 1,650 |
2014/01/07 | 20,620 | 21,500 | 20,030 | 21,150 | +510 | +2.5% | 2,654 |
2014/01/06 | 21,800 | 21,800 | 20,410 | 20,640 | +10 | ±0% | 1,796 |
2013/12/30 | 18,600 | 21,890 | 18,600 | 20,630 | +2,120 | +11.5% | 5,050 |
2601~
2650
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