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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 17,700 | 21,300 | 17,480 | 19,400 | +2,050 | +11.8% | 15,658 |
2013/03/07 | 17,200 | 17,400 | 16,920 | 17,350 | +590 | +3.5% | 2,350 |
2013/03/06 | 17,020 | 17,030 | 16,540 | 16,760 | +160 | +1% | 2,134 |
2013/03/05 | 17,450 | 17,450 | 16,600 | 16,600 | -690 | -4% | 2,590 |
2013/03/04 | 16,300 | 17,390 | 16,220 | 17,290 | +1,130 | +7% | 5,023 |
2013/03/01 | 15,280 | 16,160 | 15,090 | 16,160 | +880 | +5.8% | 2,268 |
2013/02/28 | 15,190 | 15,630 | 15,010 | 15,280 | -20 | -0.1% | 2,059 |
2013/02/27 | 15,940 | 16,280 | 15,050 | 15,300 | -400 | -2.5% | 3,681 |
2013/02/26 | 16,000 | 16,180 | 15,530 | 15,700 | -900 | -5.4% | 3,565 |
2013/02/25 | 16,890 | 17,400 | 16,500 | 16,600 | +400 | +2.5% | 4,601 |
2013/02/22 | 16,300 | 16,990 | 15,800 | 16,200 | -500 | -3% | 4,421 |
2013/02/21 | 16,280 | 17,500 | 16,100 | 16,700 | +1,220 | +7.9% | 8,301 |
2013/02/20 | 15,450 | 15,930 | 14,960 | 15,480 | -220 | -1.4% | 4,837 |
2013/02/19 | 13,960 | 16,300 | 13,960 | 15,700 | +1,730 | +12.4% | 17,123 |
2013/02/18 | 13,410 | 14,500 | 13,210 | 13,970 | +270 | +2% | 4,788 |
2013/02/15 | 14,040 | 14,340 | 12,040 | 13,700 | -300 | -2.1% | 9,589 |
2013/02/14 | 17,500 | 18,290 | 13,260 | 14,000 | -2,740 | -16.4% | 20,156 |
2013/02/13 | 19,000 | 19,100 | 16,500 | 16,740 | -2,120 | -11.2% | 5,250 |
2013/02/12 | 18,250 | 19,590 | 18,060 | 18,860 | +1,410 | +8.1% | 8,496 |
2013/02/08 | 18,470 | 19,790 | 17,000 | 17,450 | -620 | -3.4% | 8,262 |
2013/02/07 | 16,300 | 19,600 | 16,210 | 18,070 | +2,170 | +13.6% | 13,101 |
2013/02/06 | 15,750 | 16,400 | 15,530 | 15,900 | +110 | +0.7% | 1,653 |
2013/02/05 | 16,000 | 16,100 | 15,280 | 15,790 | -320 | -2% | 3,225 |
2013/02/04 | 15,700 | 16,690 | 15,510 | 16,110 | +610 | +3.9% | 3,436 |
2013/02/01 | 15,360 | 15,500 | 14,850 | 15,500 | +300 | +2% | 2,277 |
2013/01/31 | 15,850 | 15,990 | 14,650 | 15,200 | -20 | -0.1% | 3,983 |
2013/01/30 | 15,800 | 16,530 | 15,110 | 15,220 | -870 | -5.4% | 4,106 |
2013/01/29 | 16,530 | 17,510 | 15,520 | 16,090 | -740 | -4.4% | 8,105 |
2013/01/28 | 15,200 | 17,100 | 14,980 | 16,830 | +2,300 | +15.8% | 10,135 |
2013/01/25 | 13,790 | 15,750 | 13,700 | 14,530 | +1,040 | +7.7% | 13,748 |
2013/01/24 | 13,510 | 14,340 | 13,080 | 13,490 | -410 | -2.9% | 4,069 |
2013/01/23 | 13,500 | 14,430 | 13,330 | 13,900 | +700 | +5.3% | 6,629 |
2013/01/22 | 13,000 | 13,600 | 12,800 | 13,200 | +400 | +3.1% | 3,053 |
2013/01/21 | 12,450 | 13,100 | 12,020 | 12,800 | +460 | +3.7% | 3,603 |
2013/01/18 | 11,710 | 12,390 | 11,710 | 12,340 | +560 | +4.8% | 3,127 |
2013/01/17 | 11,860 | 12,300 | 11,340 | 11,780 | -570 | -4.6% | 2,901 |
2013/01/16 | 12,500 | 12,850 | 12,220 | 12,350 | -420 | -3.3% | 3,301 |
2013/01/15 | 11,990 | 13,220 | 11,720 | 12,770 | +1,220 | +10.6% | 7,333 |
2013/01/11 | 11,550 | 11,800 | 11,210 | 11,550 | -150 | -1.3% | 2,359 |
2013/01/10 | 11,400 | 12,100 | 11,400 | 11,700 | +300 | +2.6% | 2,904 |
2013/01/09 | 11,400 | 11,750 | 11,230 | 11,400 | -500 | -4.2% | 3,170 |
2013/01/08 | 12,200 | 12,300 | 11,600 | 11,900 | +160 | +1.4% | 2,673 |
2013/01/07 | 11,200 | 12,150 | 10,760 | 11,740 | +680 | +6.1% | 6,991 |
2013/01/04 | 10,160 | 11,710 | 9,980 | 11,060 | +1,060 | +10.6% | 8,740 |
2012/12/28 | 10,500 | 12,500 | 9,990 | 10,000 | -800 | -7.4% | 17,282 |
2012/12/27 | 9,450 | 10,800 | 9,450 | 10,800 | +1,500 | +16.1% | 10,823 |
2012/12/26 | 8,770 | 9,500 | 8,750 | 9,300 | +410 | +4.6% | 3,542 |
2012/12/25 | 8,640 | 9,080 | 8,640 | 8,890 | +100 | +1.1% | 2,757 |
2012/12/21 | 9,000 | 9,200 | 8,550 | 8,790 | -370 | -4% | 6,270 |
2012/12/20 | 9,360 | 9,650 | 9,160 | 9,160 | -310 | -3.3% | 2,193 |
2851~
2900
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