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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 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 |
| 2011/08/12 | 10,000 | 10,000 | 9,400 | 9,400 | -800 | -7.8% | 2,053 |
| 2011/08/11 | 8,480 | 10,200 | 8,200 | 10,200 | +1,500 | +17.2% | 1,924 |
| 2011/08/10 | 8,910 | 8,910 | 8,610 | 8,700 | +390 | +4.7% | 268 |
| 2011/08/09 | 8,480 | 8,480 | 7,910 | 8,310 | -200 | -2.4% | 1,190 |
| 2011/08/08 | 8,510 | 9,150 | 8,510 | 8,510 | -380 | -4.3% | 530 |
| 2011/08/05 | 8,800 | 8,960 | 8,600 | 8,890 | -580 | -6.1% | 773 |
| 2011/08/04 | 9,330 | 9,470 | 9,300 | 9,470 | +170 | +1.8% | 172 |
| 2011/08/03 | 9,500 | 9,680 | 9,300 | 9,300 | -300 | -3.1% | 658 |
| 2011/08/02 | 9,700 | 9,760 | 9,600 | 9,600 | -250 | -2.5% | 459 |
| 2011/08/01 | 9,500 | 9,990 | 9,500 | 9,850 | +90 | +0.9% | 365 |
| 2011/07/29 | 10,000 | 10,050 | 9,760 | 9,760 | -250 | -2.5% | 587 |
| 2011/07/28 | 10,090 | 10,100 | 9,990 | 10,010 | -150 | -1.5% | 611 |
| 2011/07/27 | 10,190 | 10,190 | 10,100 | 10,160 | -20 | -0.2% | 216 |
| 2011/07/26 | 10,150 | 10,180 | 10,130 | 10,180 | +20 | +0.2% | 132 |
3201～
3250
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
