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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 5,460 | 5,600 | 5,450 | 5,450 | -100 | -1.8% | 189 |
| 2011/12/16 | 5,590 | 5,590 | 5,470 | 5,550 | -40 | -0.7% | 112 |
| 2011/12/15 | 5,480 | 5,600 | 5,430 | 5,590 | +50 | +0.9% | 170 |
| 2011/12/14 | 5,700 | 5,700 | 5,430 | 5,540 | -160 | -2.8% | 305 |
| 2011/12/13 | 5,660 | 5,730 | 5,550 | 5,700 | -150 | -2.6% | 401 |
| 2011/12/12 | 5,630 | 5,880 | 5,630 | 5,850 | +160 | +2.8% | 134 |
| 2011/12/09 | 5,680 | 5,700 | 5,600 | 5,690 | +10 | +0.2% | 110 |
| 2011/12/08 | 5,400 | 5,750 | 5,380 | 5,680 | +230 | +4.2% | 264 |
| 2011/12/07 | 5,520 | 5,640 | 5,430 | 5,450 | -100 | -1.8% | 179 |
| 2011/12/06 | 5,860 | 5,920 | 5,500 | 5,550 | -300 | -5.1% | 401 |
| 2011/12/05 | 5,710 | 5,850 | 5,590 | 5,850 | +190 | +3.4% | 284 |
| 2011/12/02 | 5,590 | 5,700 | 5,450 | 5,660 | +70 | +1.3% | 262 |
| 2011/12/01 | 5,750 | 5,750 | 5,550 | 5,590 | +110 | +2% | 232 |
| 2011/11/30 | 5,690 | 5,690 | 5,370 | 5,480 | -70 | -1.3% | 204 |
| 2011/11/29 | 5,440 | 5,900 | 5,320 | 5,550 | +120 | +2.2% | 622 |
| 2011/11/28 | 5,000 | 5,600 | 5,000 | 5,430 | +250 | +4.8% | 664 |
| 2011/11/25 | 4,800 | 5,450 | 4,800 | 5,180 | +230 | +4.6% | 454 |
| 2011/11/24 | 4,900 | 4,950 | 4,805 | 4,950 | +25 | +0.5% | 271 |
| 2011/11/22 | 4,950 | 5,000 | 4,810 | 4,925 | -25 | -0.5% | 432 |
| 2011/11/21 | 5,150 | 5,200 | 4,900 | 4,950 | -300 | -5.7% | 464 |
| 2011/11/18 | 5,200 | 5,290 | 5,130 | 5,250 | -250 | -4.5% | 403 |
| 2011/11/17 | 5,380 | 5,500 | 5,130 | 5,500 | +160 | +3% | 688 |
| 2011/11/16 | 5,600 | 5,800 | 5,300 | 5,340 | -630 | -10.6% | 1,081 |
| 2011/11/15 | 6,250 | 6,250 | 5,700 | 5,970 | -310 | -4.9% | 524 |
| 2011/11/14 | 6,290 | 6,400 | 6,220 | 6,280 | ±0 | ±0% | 238 |
| 2011/11/11 | 6,200 | 6,400 | 6,200 | 6,280 | -280 | -4.3% | 204 |
| 2011/11/10 | 6,500 | 6,560 | 6,220 | 6,560 | -160 | -2.4% | 238 |
| 2011/11/09 | 6,600 | 6,790 | 6,550 | 6,720 | +220 | +3.4% | 114 |
| 2011/11/08 | 6,630 | 6,700 | 6,500 | 6,500 | -130 | -2% | 456 |
| 2011/11/07 | 6,600 | 6,700 | 6,600 | 6,630 | -270 | -3.9% | 137 |
| 2011/11/04 | 6,360 | 6,920 | 6,360 | 6,900 | +450 | +7% | 304 |
| 2011/11/02 | 6,620 | 6,620 | 6,260 | 6,450 | -210 | -3.2% | 326 |
| 2011/11/01 | 6,630 | 6,740 | 6,600 | 6,660 | -50 | -0.7% | 125 |
| 2011/10/31 | 6,750 | 6,890 | 6,700 | 6,710 | ±0 | ±0% | 208 |
| 2011/10/28 | 6,650 | 6,790 | 6,520 | 6,710 | +80 | +1.2% | 438 |
| 2011/10/27 | 6,600 | 6,770 | 6,550 | 6,630 | -120 | -1.8% | 174 |
| 2011/10/26 | 6,300 | 6,750 | 6,290 | 6,750 | +350 | +5.5% | 366 |
| 2011/10/25 | 6,380 | 6,510 | 6,260 | 6,400 | +70 | +1.1% | 407 |
| 2011/10/24 | 6,400 | 6,500 | 6,200 | 6,330 | -170 | -2.6% | 545 |
| 2011/10/21 | 6,580 | 6,650 | 6,400 | 6,500 | -280 | -4.1% | 235 |
| 2011/10/20 | 6,730 | 6,850 | 6,300 | 6,780 | -140 | -2% | 347 |
| 2011/10/19 | 6,910 | 6,990 | 6,850 | 6,920 | +10 | +0.1% | 210 |
| 2011/10/18 | 6,930 | 7,060 | 6,860 | 6,910 | -280 | -3.9% | 360 |
| 2011/10/17 | 6,980 | 7,200 | 6,900 | 7,190 | +270 | +3.9% | 793 |
| 2011/10/14 | 6,950 | 6,950 | 6,750 | 6,920 | -30 | -0.4% | 193 |
| 2011/10/13 | 6,750 | 7,090 | 6,630 | 6,950 | +70 | +1% | 604 |
| 2011/10/12 | 7,000 | 7,000 | 6,760 | 6,880 | -90 | -1.3% | 360 |
| 2011/10/11 | 6,720 | 7,100 | 6,660 | 6,970 | +550 | +8.6% | 1,578 |
| 2011/10/07 | 6,680 | 6,770 | 6,290 | 6,420 | -710 | -10% | 4,654 |
| 2011/10/06 | 7,630 | 7,700 | 6,900 | 7,130 | -720 | -9.2% | 1,358 |
3151～
3200
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
