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 |
---|---|---|---|---|---|---|---|
2013/08/02 | 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 |
2013/06/12 | 26,700 | 30,800 | 26,700 | 29,950 | +900 | +3.1% | 5,555 |
2013/06/11 | 29,000 | 32,300 | 28,000 | 29,050 | +1,660 | +6.1% | 9,787 |
2013/06/10 | 25,050 | 27,390 | 24,710 | 27,390 | +5,000 | +22.3% | 6,060 |
2013/06/07 | 24,000 | 24,490 | 22,000 | 22,390 | -4,610 | -17.1% | 11,094 |
2013/06/06 | 30,000 | 30,450 | 24,150 | 27,000 | -4,150 | -13.3% | 6,982 |
2013/06/05 | 30,550 | 33,100 | 30,150 | 31,150 | +1,000 | +3.3% | 3,058 |
2013/06/04 | 30,000 | 31,150 | 28,400 | 30,150 | -750 | -2.4% | 4,472 |
2013/06/03 | 31,250 | 33,800 | 30,900 | 30,900 | -2,250 | -6.8% | 2,857 |
2013/05/31 | 35,100 | 35,100 | 32,550 | 33,150 | -250 | -0.7% | 2,212 |
2013/05/30 | 35,000 | 35,400 | 32,000 | 33,400 | -3,400 | -9.2% | 4,576 |
2013/05/29 | 36,650 | 36,850 | 35,000 | 36,800 | +1,150 | +3.2% | 4,909 |
2013/05/28 | 33,300 | 36,250 | 33,300 | 35,650 | +2,150 | +6.4% | 4,692 |
2013/05/27 | 31,950 | 35,250 | 30,300 | 33,500 | +1,000 | +3.1% | 5,601 |
2013/05/24 | 31,350 | 34,750 | 30,000 | 32,500 | +800 | +2.5% | 8,811 |
2751~
2800
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