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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 71 | 74 | 70 | 73 | +3 | +4.3% | 214,700 |
| 2024/08/13 | 69 | 72 | 69 | 70 | +1 | +1.4% | 286,000 |
| 2024/08/09 | 70 | 70 | 67 | 69 | +1 | +1.5% | 150,200 |
| 2024/08/08 | 66 | 70 | 66 | 68 | -2 | -2.9% | 387,700 |
| 2024/08/07 | 65 | 71 | 65 | 70 | +2 | +2.9% | 610,900 |
| 2024/08/06 | 65 | 72 | 65 | 68 | +8 | +13.3% | 443,700 |
| 2024/08/05 | 83 | 83 | 55 | 60 | -25 | -29.4% | 985,900 |
| 2024/08/02 | 86 | 86 | 84 | 85 | -2 | -2.3% | 234,200 |
| 2024/08/01 | 89 | 89 | 87 | 87 | -2 | -2.2% | 54,100 |
| 2024/07/31 | 89 | 91 | 87 | 89 | ±0 | ±0% | 107,500 |
| 2024/07/30 | 88 | 89 | 87 | 89 | +2 | +2.3% | 41,700 |
| 2024/07/29 | 89 | 90 | 87 | 87 | -2 | -2.2% | 123,400 |
| 2024/07/26 | 90 | 91 | 89 | 89 | ±0 | ±0% | 103,400 |
| 2024/07/25 | 91 | 91 | 89 | 89 | -2 | -2.2% | 102,400 |
| 2024/07/24 | 92 | 93 | 91 | 91 | -1 | -1.1% | 107,900 |
| 2024/07/23 | 91 | 92 | 89 | 92 | +2 | +2.2% | 105,600 |
| 2024/07/22 | 89 | 96 | 88 | 90 | +1 | +1.1% | 632,500 |
| 2024/07/19 | 89 | 89 | 88 | 89 | +1 | +1.1% | 50,100 |
| 2024/07/18 | 89 | 89 | 88 | 88 | -1 | -1.1% | 158,700 |
| 2024/07/17 | 88 | 89 | 88 | 89 | ±0 | ±0% | 73,600 |
| 2024/07/16 | 89 | 89 | 88 | 89 | ±0 | ±0% | 53,900 |
| 2024/07/12 | 87 | 89 | 87 | 89 | +1 | +1.1% | 72,100 |
| 2024/07/11 | 88 | 88 | 87 | 88 | ±0 | ±0% | 48,200 |
| 2024/07/10 | 87 | 88 | 86 | 88 | +1 | +1.1% | 75,700 |
| 2024/07/09 | 88 | 89 | 87 | 87 | ±0 | ±0% | 106,400 |
| 2024/07/08 | 88 | 88 | 87 | 87 | ±0 | ±0% | 45,400 |
| 2024/07/05 | 87 | 89 | 87 | 87 | ±0 | ±0% | 129,300 |
| 2024/07/04 | 87 | 88 | 87 | 87 | ±0 | ±0% | 54,300 |
| 2024/07/03 | 88 | 88 | 87 | 87 | ±0 | ±0% | 52,600 |
| 2024/07/02 | 86 | 88 | 86 | 87 | +1 | +1.2% | 71,400 |
| 2024/07/01 | 87 | 87 | 86 | 86 | -2 | -2.3% | 116,200 |
| 2024/06/28 | 86 | 88 | 85 | 88 | +3 | +3.5% | 63,800 |
| 2024/06/27 | 87 | 87 | 84 | 85 | -3 | -3.4% | 243,500 |
| 2024/06/26 | 87 | 88 | 86 | 88 | +1 | +1.1% | 68,400 |
| 2024/06/25 | 87 | 88 | 87 | 87 | ±0 | ±0% | 117,400 |
| 2024/06/24 | 85 | 87 | 85 | 87 | +1 | +1.2% | 95,500 |
| 2024/06/21 | 84 | 86 | 83 | 86 | +2 | +2.4% | 111,000 |
| 2024/06/20 | 84 | 85 | 84 | 84 | -1 | -1.2% | 71,100 |
| 2024/06/19 | 87 | 87 | 84 | 85 | -1 | -1.2% | 149,100 |
| 2024/06/18 | 89 | 89 | 86 | 86 | -2 | -2.3% | 143,500 |
| 2024/06/17 | 89 | 89 | 87 | 88 | ±0 | ±0% | 84,000 |
| 2024/06/14 | 87 | 88 | 87 | 88 | ±0 | ±0% | 61,400 |
| 2024/06/13 | 87 | 89 | 87 | 88 | +1 | +1.1% | 107,400 |
| 2024/06/12 | 87 | 88 | 87 | 87 | ±0 | ±0% | 40,500 |
| 2024/06/11 | 88 | 88 | 87 | 87 | -1 | -1.1% | 74,600 |
| 2024/06/10 | 87 | 88 | 86 | 88 | +1 | +1.1% | 94,200 |
| 2024/06/07 | 86 | 87 | 85 | 87 | ±0 | ±0% | 62,800 |
| 2024/06/06 | 86 | 87 | 85 | 87 | +1 | +1.2% | 72,500 |
| 2024/06/05 | 85 | 86 | 85 | 86 | +1 | +1.2% | 57,400 |
| 2024/06/04 | 84 | 86 | 84 | 85 | +1 | +1.2% | 137,800 |
251～
300
件表示中 / 3768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 | 8,400円 | 0.0% | - | 0.00% | - | 1.15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 |
| 中道リース | 67,800円 | +0.9% | -9.1% | 1.77% | 4.41倍 | 0.39倍 |
|
北海道地盤のリース会社。土木建機、車両リースに強い。関東、東北を開拓。利益柱は不動産賃貸 |
| 山田債権 | 85,200円 | +10.0% | +84.0% | 1.17% | 31.29倍 | 1.14倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
| ＭＦＳ | 34,700円 | -9.5% | -6.1% | 0.00% | 21.61倍 | 1.42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 | 16,500円 | +13.4% | +44.5% | 1.82% | 16.96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 |
市場注目の銘柄
チャート関連のコラム
