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 |
---|---|---|---|---|---|---|---|
2013/12/27 | 18,530 | 18,830 | 18,400 | 18,510 | +200 | +1.1% | 904 |
2013/12/26 | 18,300 | 18,390 | 17,650 | 18,310 | +810 | +4.6% | 1,324 |
2013/12/25 | 16,590 | 17,790 | 16,200 | 17,500 | +450 | +2.6% | 2,955 |
2013/12/24 | 17,770 | 17,800 | 16,970 | 17,050 | -720 | -4.1% | 1,930 |
2013/12/20 | 17,900 | 18,160 | 17,510 | 17,770 | -130 | -0.7% | 1,926 |
2013/12/19 | 18,490 | 18,970 | 17,700 | 17,900 | -870 | -4.6% | 2,215 |
2013/12/18 | 19,100 | 19,300 | 18,700 | 18,770 | -220 | -1.2% | 799 |
2013/12/17 | 19,000 | 19,800 | 18,900 | 18,990 | +840 | +4.6% | 1,842 |
2013/12/16 | 19,890 | 20,090 | 17,540 | 18,150 | -1,850 | -9.3% | 3,262 |
2013/12/13 | 20,090 | 20,090 | 19,870 | 20,000 | -80 | -0.4% | 1,053 |
2013/12/12 | 20,300 | 20,300 | 19,960 | 20,080 | -160 | -0.8% | 1,415 |
2013/12/11 | 20,200 | 20,300 | 20,000 | 20,240 | +130 | +0.6% | 1,044 |
2013/12/10 | 20,300 | 20,370 | 19,890 | 20,110 | -360 | -1.8% | 2,094 |
2013/12/09 | 20,970 | 21,050 | 20,400 | 20,470 | -130 | -0.6% | 1,147 |
2013/12/06 | 20,530 | 20,990 | 20,310 | 20,600 | -400 | -1.9% | 884 |
2013/12/05 | 21,100 | 21,400 | 20,610 | 21,000 | -100 | -0.5% | 1,683 |
2013/12/04 | 20,660 | 21,240 | 20,600 | 21,100 | +440 | +2.1% | 598 |
2013/12/03 | 21,430 | 21,460 | 20,600 | 20,660 | -800 | -3.7% | 1,248 |
2013/12/02 | 20,800 | 21,580 | 20,210 | 21,460 | +610 | +2.9% | 2,052 |
2013/11/29 | 21,100 | 21,300 | 20,100 | 20,850 | -670 | -3.1% | 3,056 |
2013/11/28 | 22,000 | 22,380 | 21,370 | 21,520 | -280 | -1.3% | 1,427 |
2013/11/27 | 23,400 | 23,400 | 21,700 | 21,800 | -600 | -2.7% | 1,647 |
2013/11/26 | 21,950 | 22,400 | 21,650 | 22,400 | +80 | +0.4% | 1,127 |
2013/11/25 | 22,850 | 22,850 | 21,900 | 22,320 | -180 | -0.8% | 1,227 |
2013/11/22 | 23,100 | 23,430 | 22,270 | 22,500 | -260 | -1.1% | 1,410 |
2013/11/21 | 22,500 | 23,500 | 22,500 | 22,760 | -150 | -0.7% | 1,812 |
2013/11/20 | 22,010 | 23,600 | 21,570 | 22,910 | +1,400 | +6.5% | 3,215 |
2013/11/19 | 22,000 | 22,100 | 21,240 | 21,510 | -640 | -2.9% | 2,457 |
2013/11/18 | 22,980 | 22,980 | 22,010 | 22,150 | -370 | -1.6% | 2,465 |
2013/11/15 | 21,210 | 22,680 | 21,100 | 22,520 | -1,690 | -7% | 8,880 |
2013/11/14 | 24,520 | 25,310 | 24,080 | 24,210 | +470 | +2% | 2,953 |
2013/11/13 | 23,800 | 23,800 | 23,200 | 23,740 | +190 | +0.8% | 1,517 |
2013/11/12 | 23,490 | 24,590 | 23,110 | 23,550 | -400 | -1.7% | 1,874 |
2013/11/11 | 25,000 | 25,880 | 23,950 | 23,950 | +80 | +0.3% | 5,092 |
2013/11/08 | 23,020 | 24,290 | 22,910 | 23,870 | +1,010 | +4.4% | 3,395 |
2013/11/07 | 22,900 | 23,440 | 22,330 | 22,860 | -140 | -0.6% | 3,282 |
2013/11/06 | 22,500 | 25,800 | 22,000 | 23,000 | +1,700 | +8% | 11,214 |
2013/11/05 | 18,960 | 21,700 | 18,960 | 21,300 | -2,650 | -11.1% | 20,854 |
2013/11/01 | 25,950 | 27,000 | 23,950 | 23,950 | -5,000 | -17.3% | 5,577 |
2013/10/31 | 29,500 | 29,900 | 28,220 | 28,950 | -450 | -1.5% | 1,451 |
2013/10/30 | 31,250 | 31,500 | 29,100 | 29,400 | -1,800 | -5.8% | 2,409 |
2013/10/29 | 31,300 | 31,800 | 31,200 | 31,200 | -100 | -0.3% | 474 |
2013/10/28 | 31,250 | 32,100 | 31,050 | 31,300 | +250 | +0.8% | 979 |
2013/10/25 | 31,800 | 31,850 | 31,000 | 31,050 | -800 | -2.5% | 956 |
2013/10/24 | 31,300 | 32,450 | 30,850 | 31,850 | -150 | -0.5% | 1,522 |
2013/10/23 | 33,100 | 33,100 | 31,250 | 32,000 | -800 | -2.4% | 1,810 |
2013/10/22 | 33,400 | 33,400 | 32,450 | 32,800 | -200 | -0.6% | 1,340 |
2013/10/21 | 32,700 | 33,550 | 32,650 | 33,000 | +550 | +1.7% | 1,173 |
2013/10/18 | 32,600 | 32,750 | 31,600 | 32,450 | -700 | -2.1% | 1,007 |
2013/10/17 | 32,000 | 33,600 | 31,500 | 33,150 | +2,100 | +6.8% | 4,220 |
2651~
2700
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