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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 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 |
| 2011/10/05 | 7,630 | 7,880 | 7,630 | 7,850 | -40 | -0.5% | 93 |
| 2011/10/04 | 7,890 | 7,890 | 7,710 | 7,890 | -110 | -1.4% | 221 |
| 2011/10/03 | 8,000 | 8,100 | 7,760 | 8,000 | ±0 | ±0% | 262 |
| 2011/09/30 | 7,980 | 8,000 | 7,910 | 8,000 | +20 | +0.3% | 50 |
| 2011/09/29 | 7,970 | 8,010 | 7,910 | 7,980 | -30 | -0.4% | 97 |
| 2011/09/28 | 8,100 | 8,100 | 8,000 | 8,010 | -80 | -1% | 163 |
| 2011/09/27 | 8,200 | 8,230 | 7,850 | 8,090 | +40 | +0.5% | 200 |
| 2011/09/26 | 8,020 | 8,050 | 7,720 | 8,050 | +50 | +0.6% | 473 |
| 2011/09/22 | 8,000 | 8,250 | 7,950 | 8,000 | -340 | -4.1% | 133 |
| 2011/09/21 | 8,000 | 8,340 | 7,900 | 8,340 | +350 | +4.4% | 319 |
| 2011/09/20 | 8,000 | 8,100 | 7,850 | 7,990 | -180 | -2.2% | 378 |
| 2011/09/16 | 8,140 | 8,250 | 8,000 | 8,170 | +70 | +0.9% | 288 |
| 2011/09/15 | 8,250 | 8,250 | 8,050 | 8,100 | -190 | -2.3% | 408 |
| 2011/09/14 | 8,150 | 8,290 | 8,080 | 8,290 | +150 | +1.8% | 276 |
| 2011/09/13 | 8,100 | 8,340 | 8,100 | 8,140 | -20 | -0.2% | 262 |
| 2011/09/12 | 8,300 | 8,300 | 8,020 | 8,160 | -140 | -1.7% | 213 |
| 2011/09/09 | 8,300 | 8,490 | 8,300 | 8,300 | -210 | -2.5% | 376 |
| 2011/09/08 | 8,640 | 8,640 | 8,460 | 8,510 | +50 | +0.6% | 268 |
| 2011/09/07 | 8,300 | 8,460 | 8,300 | 8,460 | +180 | +2.2% | 121 |
| 2011/09/06 | 8,740 | 8,740 | 8,270 | 8,280 | -500 | -5.7% | 778 |
| 2011/09/05 | 8,850 | 8,850 | 8,700 | 8,780 | -50 | -0.6% | 168 |
| 2011/09/02 | 8,880 | 8,880 | 8,730 | 8,830 | -50 | -0.6% | 92 |
| 2011/09/01 | 8,920 | 9,000 | 8,860 | 8,880 | -90 | -1% | 121 |
| 2011/08/31 | 9,050 | 9,170 | 8,850 | 8,970 | -30 | -0.3% | 224 |
| 2011/08/30 | 8,980 | 9,130 | 8,980 | 9,000 | +20 | +0.2% | 99 |
| 2011/08/29 | 8,650 | 8,990 | 8,650 | 8,980 | +190 | +2.2% | 200 |
| 2011/08/26 | 9,010 | 9,010 | 8,600 | 8,790 | -70 | -0.8% | 182 |
| 2011/08/25 | 8,750 | 9,270 | 8,750 | 8,860 | -20 | -0.2% | 173 |
| 2011/08/24 | 8,880 | 9,090 | 8,700 | 8,880 | +20 | +0.2% | 145 |
| 2011/08/23 | 8,700 | 8,940 | 8,700 | 8,860 | +150 | +1.7% | 373 |
| 2011/08/22 | 9,210 | 9,470 | 8,410 | 8,710 | -620 | -6.6% | 276 |
| 2011/08/19 | 9,220 | 9,620 | 9,220 | 9,330 | -300 | -3.1% | 242 |
| 2011/08/18 | 9,540 | 9,670 | 9,470 | 9,630 | +40 | +0.4% | 280 |
| 2011/08/17 | 9,650 | 9,650 | 9,460 | 9,590 | -110 | -1.1% | 180 |
| 2011/08/16 | 9,800 | 9,800 | 9,450 | 9,700 | ±0 | ±0% | 398 |
| 2011/08/15 | 9,880 | 9,880 | 9,300 | 9,700 | +300 | +3.2% | 438 |
3201～
3250
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
