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 |
---|---|---|---|---|---|---|---|
2013/05/23 | 35,550 | 38,700 | 30,500 | 31,700 | -4,000 | -11.2% | 9,641 |
2013/05/22 | 34,800 | 37,600 | 33,050 | 35,700 | -1,300 | -3.5% | 8,370 |
2013/05/21 | 42,500 | 42,500 | 36,500 | 37,000 | -6,100 | -14.2% | 7,887 |
2013/05/20 | 45,800 | 45,800 | 43,000 | 43,100 | -1,300 | -2.9% | 4,391 |
2013/05/17 | 40,600 | 45,000 | 38,300 | 44,400 | +2,400 | +5.7% | 8,093 |
2013/05/16 | 44,400 | 45,650 | 33,500 | 42,000 | +1,500 | +3.7% | 23,671 |
2013/05/15 | 48,900 | 49,200 | 40,500 | 40,500 | -7,000 | -14.7% | 9,306 |
2013/05/14 | 48,550 | 52,900 | 46,950 | 47,500 | -3,000 | -5.9% | 8,017 |
2013/05/13 | 47,700 | 50,500 | 44,200 | 50,500 | +7,000 | +16.1% | 11,951 |
2013/05/10 | 39,800 | 43,500 | 39,450 | 43,500 | +4,900 | +12.7% | 7,737 |
2013/05/09 | 39,000 | 39,450 | 37,500 | 38,600 | ±0 | ±0% | 3,650 |
2013/05/08 | 41,000 | 41,800 | 36,400 | 38,600 | -1,000 | -2.5% | 5,405 |
2013/05/07 | 37,300 | 41,800 | 37,250 | 39,600 | +3,100 | +8.5% | 7,779 |
2013/05/02 | 35,000 | 36,850 | 34,550 | 36,500 | +200 | +0.6% | 3,217 |
2013/05/01 | 35,900 | 36,900 | 35,000 | 36,300 | -1,300 | -3.5% | 6,349 |
2013/04/30 | 33,300 | 38,500 | 32,000 | 37,600 | +4,350 | +13.1% | 6,572 |
2013/04/26 | 32,700 | 33,300 | 31,450 | 33,250 | -450 | -1.3% | 4,898 |
2013/04/25 | 33,200 | 33,950 | 32,600 | 33,700 | -500 | -1.5% | 3,464 |
2013/04/24 | 35,500 | 35,600 | 34,200 | 34,200 | -800 | -2.3% | 2,959 |
2013/04/23 | 36,500 | 36,700 | 34,000 | 35,000 | -100 | -0.3% | 4,287 |
2013/04/22 | 33,800 | 36,100 | 32,900 | 35,100 | +2,900 | +9% | 8,444 |
2013/04/19 | 32,000 | 32,450 | 31,150 | 32,200 | +400 | +1.3% | 2,136 |
2013/04/18 | 32,000 | 32,200 | 31,200 | 31,800 | -400 | -1.2% | 2,424 |
2013/04/17 | 31,600 | 32,850 | 30,650 | 32,200 | +600 | +1.9% | 4,324 |
2013/04/16 | 29,850 | 32,100 | 29,100 | 31,600 | +950 | +3.1% | 3,222 |
2013/04/15 | 32,000 | 33,400 | 30,050 | 30,650 | -1,900 | -5.8% | 5,490 |
2013/04/12 | 33,100 | 33,900 | 31,700 | 32,550 | -100 | -0.3% | 4,804 |
2013/04/11 | 33,700 | 35,350 | 31,200 | 32,650 | +50 | +0.2% | 9,637 |
2013/04/10 | 30,700 | 34,350 | 30,000 | 32,600 | +1,900 | +6.2% | 7,256 |
2013/04/09 | 31,250 | 31,800 | 29,510 | 30,700 | -1,200 | -3.8% | 6,826 |
2013/04/08 | 28,910 | 32,300 | 28,150 | 31,900 | +4,590 | +16.8% | 12,604 |
2013/04/05 | 28,900 | 28,940 | 27,200 | 27,310 | -590 | -2.1% | 5,600 |
2013/04/04 | 26,010 | 28,000 | 26,010 | 27,900 | +70 | +0.3% | 4,250 |
2013/04/03 | 28,050 | 28,090 | 26,550 | 27,830 | +880 | +3.3% | 4,613 |
2013/04/02 | 23,100 | 27,090 | 23,010 | 26,950 | +1,100 | +4.3% | 6,008 |
2013/04/01 | 28,500 | 28,980 | 24,490 | 25,850 | +250 | +1% | 11,670 |
2013/03/29 | 24,480 | 26,310 | 24,250 | 25,600 | +920 | +3.7% | 4,420 |
2013/03/28 | 26,500 | 26,500 | 24,570 | 24,680 | -1,580 | -6% | 6,090 |
2013/03/27 | 25,780 | 27,000 | 25,100 | 26,260 | +1,190 | +4.7% | 5,615 |
2013/03/26 | 26,000 | 28,000 | 25,070 | 25,070 | -1,080 | -4.1% | 5,858 |
2013/03/25 | 25,100 | 26,230 | 24,130 | 26,150 | +220 | +0.8% | 7,157 |
2013/03/22 | 26,400 | 27,100 | 25,800 | 25,930 | -1,260 | -4.6% | 6,289 |
2013/03/21 | 28,500 | 30,300 | 27,190 | 27,190 | +190 | +0.7% | 11,136 |
2013/03/19 | 24,540 | 27,190 | 24,510 | 27,000 | +2,750 | +11.3% | 12,165 |
2013/03/18 | 23,000 | 25,000 | 22,500 | 24,250 | -750 | -3% | 8,863 |
2013/03/15 | 23,500 | 28,000 | 23,200 | 25,000 | +2,000 | +8.7% | 20,186 |
2013/03/14 | 23,500 | 24,900 | 21,670 | 23,000 | ±0 | ±0% | 8,372 |
2013/03/13 | 19,400 | 23,000 | 18,850 | 23,000 | +4,000 | +21.1% | 8,386 |
2013/03/12 | 20,050 | 20,780 | 18,570 | 19,000 | -650 | -3.3% | 4,119 |
2013/03/11 | 23,200 | 23,600 | 19,510 | 19,650 | +250 | +1.3% | 11,843 |
2801~
2850
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