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 |
---|---|---|---|---|---|---|---|
2013/10/16 | 31,500 | 32,150 | 30,750 | 31,050 | -1,000 | -3.1% | 2,489 |
2013/10/15 | 32,400 | 33,250 | 31,050 | 32,050 | -300 | -0.9% | 2,478 |
2013/10/11 | 33,350 | 33,500 | 32,000 | 32,350 | -450 | -1.4% | 1,789 |
2013/10/10 | 31,000 | 32,900 | 31,000 | 32,800 | +1,750 | +5.6% | 2,406 |
2013/10/09 | 29,250 | 31,700 | 29,200 | 31,050 | +600 | +2% | 1,999 |
2013/10/08 | 29,020 | 31,000 | 28,700 | 30,450 | +450 | +1.5% | 2,754 |
2013/10/07 | 32,600 | 32,800 | 30,000 | 30,000 | -3,300 | -9.9% | 3,351 |
2013/10/04 | 32,400 | 34,400 | 31,800 | 33,300 | -450 | -1.3% | 3,762 |
2013/10/03 | 30,050 | 34,550 | 30,050 | 33,750 | +3,550 | +11.8% | 6,690 |
2013/10/02 | 29,500 | 31,100 | 29,400 | 30,200 | +600 | +2% | 2,230 |
2013/10/01 | 32,000 | 32,000 | 29,200 | 29,600 | -2,600 | -8.1% | 2,832 |
2013/09/30 | 28,600 | 32,300 | 28,020 | 32,200 | +3,360 | +11.7% | 5,368 |
2013/09/27 | 28,640 | 29,360 | 28,030 | 28,840 | +40 | +0.1% | 2,144 |
2013/09/26 | 26,700 | 28,800 | 26,640 | 28,800 | +1,530 | +5.6% | 1,596 |
2013/09/25 | 27,860 | 28,470 | 26,600 | 27,270 | -380 | -1.4% | 3,207 |
2013/09/24 | 25,250 | 28,000 | 25,250 | 27,650 | +2,370 | +9.4% | 3,591 |
2013/09/20 | 25,880 | 25,880 | 25,050 | 25,280 | -220 | -0.9% | 1,516 |
2013/09/19 | 25,550 | 25,800 | 24,880 | 25,500 | +250 | +1% | 1,605 |
2013/09/18 | 25,280 | 26,000 | 24,710 | 25,250 | -1,330 | -5% | 4,741 |
2013/09/17 | 25,850 | 26,900 | 25,820 | 26,580 | +310 | +1.2% | 2,955 |
2013/09/13 | 27,500 | 27,500 | 26,220 | 26,270 | -1,430 | -5.2% | 2,005 |
2013/09/12 | 28,200 | 28,390 | 27,130 | 27,700 | -500 | -1.8% | 889 |
2013/09/11 | 28,010 | 28,200 | 26,500 | 28,200 | +500 | +1.8% | 1,796 |
2013/09/10 | 28,000 | 29,880 | 27,300 | 27,700 | -1,000 | -3.5% | 4,875 |
2013/09/09 | 25,800 | 28,900 | 25,500 | 28,700 | +3,600 | +14.3% | 4,959 |
2013/09/06 | 25,800 | 26,940 | 25,100 | 25,100 | +80 | +0.3% | 2,594 |
2013/09/05 | 26,010 | 26,220 | 25,000 | 25,020 | -280 | -1.1% | 1,854 |
2013/09/04 | 25,010 | 25,410 | 24,800 | 25,300 | -200 | -0.8% | 1,918 |
2013/09/03 | 24,700 | 25,990 | 24,630 | 25,500 | +1,800 | +7.6% | 3,239 |
2013/09/02 | 22,880 | 24,700 | 22,810 | 23,700 | +710 | +3.1% | 2,776 |
2013/08/30 | 23,900 | 24,300 | 22,960 | 22,990 | -910 | -3.8% | 2,668 |
2013/08/29 | 24,360 | 25,500 | 23,800 | 23,900 | -780 | -3.2% | 2,515 |
2013/08/28 | 23,900 | 26,480 | 23,400 | 24,680 | +450 | +1.9% | 3,852 |
2013/08/27 | 24,500 | 24,890 | 22,950 | 24,230 | -600 | -2.4% | 5,427 |
2013/08/26 | 26,490 | 26,490 | 24,110 | 24,830 | -1,160 | -4.5% | 3,942 |
2013/08/23 | 25,900 | 26,630 | 25,300 | 25,990 | +100 | +0.4% | 4,266 |
2013/08/22 | 26,750 | 27,300 | 24,870 | 25,890 | -1,860 | -6.7% | 5,130 |
2013/08/21 | 27,980 | 28,480 | 26,000 | 27,750 | -1,230 | -4.2% | 4,504 |
2013/08/20 | 30,150 | 30,550 | 28,900 | 28,980 | -1,070 | -3.6% | 3,701 |
2013/08/19 | 30,100 | 30,550 | 29,600 | 30,050 | -1,450 | -4.6% | 3,185 |
2013/08/16 | 30,400 | 31,500 | 29,500 | 31,500 | ±0 | ±0% | 4,749 |
2013/08/15 | 31,850 | 33,550 | 31,100 | 31,500 | -5,250 | -14.3% | 6,777 |
2013/08/14 | 34,300 | 36,950 | 34,100 | 36,750 | +2,250 | +6.5% | 2,999 |
2013/08/13 | 32,500 | 34,600 | 32,300 | 34,500 | +1,550 | +4.7% | 1,649 |
2013/08/12 | 34,000 | 34,450 | 32,950 | 32,950 | -1,600 | -4.6% | 1,527 |
2013/08/09 | 35,500 | 35,500 | 33,550 | 34,550 | +1,550 | +4.7% | 1,826 |
2013/08/08 | 34,100 | 35,000 | 33,000 | 33,000 | -2,500 | -7% | 2,508 |
2013/08/07 | 36,150 | 36,150 | 34,400 | 35,500 | -1,350 | -3.7% | 1,902 |
2013/08/06 | 37,500 | 38,750 | 35,200 | 36,850 | -100 | -0.3% | 2,429 |
2013/08/05 | 36,550 | 37,400 | 36,100 | 36,950 | +50 | +0.1% | 1,786 |
2701~
2750
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