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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 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 |
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 |
2701~
2750
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