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 |
---|---|---|---|---|---|---|---|
2013/01/16 | 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 |
2012/12/19 | 9,430 | 9,800 | 9,100 | 9,470 | -410 | -4.1% | 6,447 |
2012/12/18 | 10,320 | 10,320 | 9,800 | 9,880 | -630 | -6% | 4,289 |
2012/12/17 | 10,800 | 10,800 | 10,400 | 10,510 | -300 | -2.8% | 3,530 |
2012/12/14 | 10,490 | 10,810 | 10,350 | 10,810 | +390 | +3.7% | 4,361 |
2012/12/13 | 10,550 | 10,900 | 10,210 | 10,420 | +270 | +2.7% | 7,521 |
2012/12/12 | 9,670 | 10,310 | 9,620 | 10,150 | +470 | +4.9% | 4,742 |
2012/12/11 | 9,900 | 10,440 | 9,610 | 9,680 | -230 | -2.3% | 5,131 |
2012/12/10 | 10,000 | 10,990 | 9,830 | 9,910 | -390 | -3.8% | 7,579 |
2012/12/07 | 9,760 | 10,680 | 9,740 | 10,300 | +460 | +4.7% | 11,820 |
2012/12/06 | 10,000 | 10,250 | 9,620 | 9,840 | -360 | -3.5% | 5,695 |
2012/12/05 | 10,750 | 11,080 | 10,190 | 10,200 | -1,000 | -8.9% | 6,842 |
2012/12/04 | 10,860 | 12,180 | 10,530 | 11,200 | +300 | +2.8% | 9,267 |
2012/12/03 | 10,850 | 12,100 | 10,820 | 10,900 | -210 | -1.9% | 5,036 |
2012/11/30 | 10,850 | 11,450 | 10,700 | 11,110 | -40 | -0.4% | 4,537 |
2012/11/29 | 11,210 | 11,770 | 10,750 | 11,150 | -50 | -0.4% | 6,009 |
2012/11/28 | 12,110 | 12,490 | 10,650 | 11,200 | -900 | -7.4% | 10,368 |
2012/11/27 | 12,700 | 13,900 | 12,100 | 12,100 | -1,500 | -11% | 9,269 |
2012/11/26 | 11,700 | 14,990 | 11,680 | 13,600 | +1,300 | +10.6% | 21,366 |
2012/11/22 | 12,590 | 13,160 | 11,300 | 12,300 | -890 | -6.7% | 10,434 |
2012/11/21 | 11,000 | 13,480 | 9,990 | 13,190 | +2,340 | +21.6% | 29,567 |
2012/11/20 | 10,850 | 10,850 | 10,500 | 10,850 | +1,500 | +16% | 11,313 |
2012/11/19 | 9,350 | 9,350 | 9,350 | 9,350 | +1,500 | +19.1% | 1,201 |
2012/11/16 | 6,650 | 7,850 | 6,650 | 7,850 | +1,000 | +14.6% | 3,854 |
2012/11/15 | 7,450 | 7,450 | 6,530 | 6,850 | -180 | -2.6% | 4,902 |
2012/11/14 | 5,910 | 7,030 | 5,910 | 7,030 | +1,000 | +16.6% | 4,749 |
2012/11/13 | 5,910 | 6,100 | 5,910 | 6,030 | +20 | +0.3% | 551 |
2012/11/12 | 6,020 | 6,100 | 6,000 | 6,010 | -110 | -1.8% | 492 |
2012/11/09 | 5,950 | 6,120 | 5,850 | 6,120 | +270 | +4.6% | 280 |
2012/11/08 | 6,000 | 6,040 | 5,810 | 5,850 | -300 | -4.9% | 529 |
2012/11/07 | 5,700 | 6,400 | 5,700 | 6,150 | +350 | +6% | 974 |
2012/11/06 | 5,770 | 6,000 | 5,730 | 5,800 | -170 | -2.8% | 902 |
2012/11/05 | 5,900 | 6,050 | 5,900 | 5,970 | +80 | +1.4% | 219 |
2012/11/02 | 5,860 | 6,060 | 5,860 | 5,890 | -170 | -2.8% | 738 |
2012/11/01 | 6,000 | 6,090 | 5,930 | 6,060 | +30 | +0.5% | 772 |
2012/10/31 | 6,010 | 6,120 | 6,010 | 6,030 | -110 | -1.8% | 615 |
2012/10/30 | 6,180 | 6,290 | 6,100 | 6,140 | -30 | -0.5% | 443 |
2901~
2950
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