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 |
---|---|---|---|---|---|---|---|
2013/08/22 | 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 |
2013/08/02 | 34,800 | 37,900 | 34,050 | 36,900 | +3,500 | +10.5% | 3,301 |
2013/08/01 | 34,000 | 34,100 | 31,400 | 33,400 | -500 | -1.5% | 2,226 |
2013/07/31 | 35,300 | 36,150 | 33,750 | 33,900 | -2,250 | -6.2% | 2,500 |
2013/07/30 | 33,600 | 36,750 | 33,600 | 36,150 | +1,150 | +3.3% | 2,639 |
2013/07/29 | 38,600 | 38,650 | 33,150 | 35,000 | -4,300 | -10.9% | 7,039 |
2013/07/26 | 39,000 | 40,750 | 38,600 | 39,300 | -1,050 | -2.6% | 3,337 |
2013/07/25 | 41,100 | 41,700 | 39,500 | 40,350 | +1,250 | +3.2% | 6,142 |
2013/07/24 | 37,000 | 41,300 | 35,300 | 39,100 | +3,250 | +9.1% | 12,038 |
2013/07/23 | 36,300 | 38,000 | 35,350 | 35,850 | -450 | -1.2% | 3,580 |
2013/07/22 | 33,300 | 39,450 | 32,600 | 36,300 | +1,600 | +4.6% | 4,737 |
2013/07/19 | 35,200 | 35,900 | 31,600 | 34,700 | -1,300 | -3.6% | 5,771 |
2013/07/18 | 39,300 | 40,900 | 34,850 | 36,000 | -2,600 | -6.7% | 12,975 |
2013/07/17 | 32,950 | 38,600 | 32,000 | 38,600 | +7,000 | +22.2% | 22,943 |
2013/07/16 | 29,100 | 32,600 | 28,950 | 31,600 | +2,700 | +9.3% | 5,936 |
2013/07/12 | 28,900 | 28,900 | 27,800 | 28,900 | +500 | +1.8% | 1,244 |
2013/07/11 | 27,480 | 28,490 | 27,360 | 28,400 | -80 | -0.3% | 1,385 |
2013/07/10 | 29,350 | 29,500 | 28,240 | 28,480 | -630 | -2.2% | 1,739 |
2013/07/09 | 29,000 | 29,990 | 27,820 | 29,110 | +530 | +1.9% | 2,961 |
2013/07/08 | 30,400 | 30,800 | 28,150 | 28,580 | -970 | -3.3% | 5,192 |
2013/07/05 | 29,350 | 30,000 | 28,580 | 29,550 | +970 | +3.4% | 3,437 |
2013/07/04 | 27,350 | 29,420 | 26,600 | 28,580 | +1,030 | +3.7% | 4,326 |
2013/07/03 | 28,320 | 28,320 | 27,110 | 27,550 | -510 | -1.8% | 3,719 |
2013/07/02 | 28,000 | 28,220 | 27,100 | 28,060 | +1,050 | +3.9% | 4,010 |
2013/07/01 | 25,300 | 27,260 | 24,700 | 27,010 | +1,310 | +5.1% | 3,241 |
2013/06/28 | 23,570 | 26,280 | 23,110 | 25,700 | +3,300 | +14.7% | 5,152 |
2013/06/27 | 21,610 | 22,780 | 19,000 | 22,400 | +1,900 | +9.3% | 5,238 |
2013/06/26 | 24,190 | 24,430 | 20,110 | 20,500 | -3,200 | -13.5% | 6,383 |
2013/06/25 | 25,800 | 25,800 | 23,050 | 23,700 | -3,100 | -11.6% | 5,570 |
2013/06/24 | 27,450 | 28,000 | 26,400 | 26,800 | +800 | +3.1% | 2,224 |
2013/06/21 | 25,620 | 26,400 | 24,420 | 26,000 | -1,120 | -4.1% | 4,099 |
2013/06/20 | 27,200 | 27,700 | 26,430 | 27,120 | +420 | +1.6% | 1,364 |
2013/06/19 | 27,800 | 27,890 | 26,410 | 26,700 | -300 | -1.1% | 2,578 |
2013/06/18 | 26,600 | 28,340 | 25,880 | 27,000 | +1,070 | +4.1% | 3,412 |
2013/06/17 | 28,100 | 28,250 | 25,550 | 25,930 | -2,170 | -7.7% | 4,366 |
2013/06/14 | 29,690 | 29,690 | 27,450 | 28,100 | +300 | +1.1% | 3,113 |
2013/06/13 | 28,950 | 29,990 | 27,500 | 27,800 | -2,150 | -7.2% | 3,996 |
2751~
2800
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