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 |
---|---|---|---|---|---|---|---|
2011/05/13 | 12,000 | 12,000 | 11,000 | 11,890 | +90 | +0.8% | 1,195 |
2011/05/12 | 11,600 | 12,200 | 11,360 | 11,800 | -90 | -0.8% | 870 |
2011/05/11 | 12,010 | 12,270 | 11,880 | 11,890 | -310 | -2.5% | 934 |
2011/05/10 | 11,360 | 12,900 | 11,360 | 12,200 | +930 | +8.3% | 4,863 |
2011/05/09 | 10,730 | 11,300 | 10,730 | 11,270 | +630 | +5.9% | 699 |
2011/05/06 | 10,570 | 10,720 | 10,450 | 10,640 | -230 | -2.1% | 604 |
2011/05/02 | 10,690 | 11,380 | 10,460 | 10,870 | +180 | +1.7% | 1,066 |
2011/04/28 | 10,250 | 10,770 | 10,180 | 10,690 | +520 | +5.1% | 436 |
2011/04/27 | 10,340 | 10,400 | 10,160 | 10,170 | -110 | -1.1% | 289 |
2011/04/26 | 10,270 | 10,500 | 10,200 | 10,280 | +20 | +0.2% | 470 |
2011/04/25 | 10,370 | 10,460 | 10,260 | 10,260 | -240 | -2.3% | 239 |
2011/04/22 | 10,510 | 10,510 | 10,300 | 10,500 | ±0 | ±0% | 244 |
2011/04/21 | 10,750 | 10,900 | 10,350 | 10,500 | -210 | -2% | 913 |
2011/04/20 | 10,400 | 10,800 | 10,380 | 10,710 | +260 | +2.5% | 594 |
2011/04/19 | 10,380 | 10,450 | 10,160 | 10,450 | -110 | -1% | 303 |
2011/04/18 | 10,550 | 10,560 | 10,300 | 10,560 | +240 | +2.3% | 401 |
2011/04/15 | 10,580 | 10,580 | 10,120 | 10,320 | -370 | -3.5% | 303 |
2011/04/14 | 9,900 | 10,990 | 9,900 | 10,690 | +790 | +8% | 1,091 |
2011/04/13 | 9,600 | 9,900 | 9,600 | 9,900 | +260 | +2.7% | 247 |
2011/04/12 | 9,800 | 9,800 | 9,630 | 9,640 | -260 | -2.6% | 351 |
2011/04/11 | 9,630 | 10,000 | 9,600 | 9,900 | +80 | +0.8% | 1,276 |
2011/04/08 | 9,900 | 9,950 | 9,610 | 9,820 | -130 | -1.3% | 531 |
2011/04/07 | 9,700 | 9,950 | 9,550 | 9,950 | +290 | +3% | 519 |
2011/04/06 | 9,800 | 9,890 | 9,650 | 9,660 | -240 | -2.4% | 593 |
2011/04/05 | 10,200 | 10,200 | 9,810 | 9,900 | -280 | -2.8% | 1,150 |
2011/04/04 | 10,430 | 10,430 | 10,150 | 10,180 | +60 | +0.6% | 362 |
2011/04/01 | 10,300 | 10,550 | 10,110 | 10,120 | -240 | -2.3% | 487 |
2011/03/31 | 10,540 | 10,550 | 10,130 | 10,360 | +20 | +0.2% | 624 |
2011/03/30 | 10,300 | 10,600 | 10,200 | 10,340 | +60 | +0.6% | 713 |
2011/03/29 | 9,600 | 10,380 | 9,520 | 10,280 | +390 | +3.9% | 985 |
2011/03/28 | 10,030 | 10,210 | 9,670 | 9,890 | -440 | -4.3% | 1,153 |
2011/03/25 | 10,810 | 11,100 | 9,990 | 10,330 | -470 | -4.4% | 1,778 |
2011/03/24 | 11,170 | 11,290 | 10,800 | 10,800 | -670 | -5.8% | 1,195 |
2011/03/23 | 11,720 | 11,720 | 11,120 | 11,470 | -230 | -2% | 1,764 |
2011/03/22 | 11,640 | 11,700 | 11,190 | 11,700 | +960 | +8.9% | 2,553 |
2011/03/18 | 10,000 | 10,740 | 9,810 | 10,740 | +1,340 | +14.3% | 1,937 |
2011/03/17 | 8,160 | 9,800 | 8,100 | 9,400 | +490 | +5.5% | 2,278 |
2011/03/16 | 7,500 | 8,910 | 7,230 | 8,910 | +1,500 | +20.2% | 4,142 |
2011/03/15 | 7,500 | 7,900 | 7,410 | 7,410 | -3,000 | -28.8% | 5,417 |
2011/03/14 | 10,410 | 10,990 | 10,410 | 10,410 | -3,000 | -22.4% | 4,771 |
2011/03/11 | 13,300 | 13,690 | 13,300 | 13,410 | -670 | -4.8% | 1,496 |
2011/03/10 | 14,590 | 14,600 | 13,700 | 14,080 | -550 | -3.8% | 1,696 |
2011/03/09 | 14,900 | 15,000 | 14,000 | 14,630 | +30 | +0.2% | 1,855 |
2011/03/08 | 13,900 | 15,200 | 13,900 | 14,600 | +700 | +5% | 3,716 |
2011/03/07 | 14,200 | 14,200 | 13,800 | 13,900 | -220 | -1.6% | 1,258 |
2011/03/04 | 14,300 | 14,300 | 13,800 | 14,120 | +130 | +0.9% | 1,037 |
2011/03/03 | 14,300 | 14,350 | 13,800 | 13,990 | +290 | +2.1% | 1,124 |
2011/03/02 | 13,800 | 13,880 | 13,530 | 13,700 | -140 | -1% | 747 |
2011/03/01 | 13,980 | 13,980 | 13,520 | 13,840 | -140 | -1% | 1,318 |
2011/02/28 | 14,000 | 14,170 | 13,600 | 13,980 | +190 | +1.4% | 1,379 |
3301~
3350
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