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 |
---|---|---|---|---|---|---|---|
2011/06/02 | 10,060 | 10,380 | 10,060 | 10,220 | -80 | -0.8% | 654 |
2011/06/01 | 10,260 | 10,380 | 10,100 | 10,300 | -200 | -1.9% | 2,338 |
2011/05/31 | 11,400 | 11,400 | 10,500 | 10,500 | -780 | -6.9% | 1,647 |
2011/05/30 | 10,530 | 11,800 | 10,530 | 11,280 | +970 | +9.4% | 2,592 |
2011/05/27 | 9,940 | 12,600 | 9,930 | 10,310 | +310 | +3.1% | 4,856 |
2011/05/26 | 10,000 | 10,080 | 9,900 | 10,000 | -30 | -0.3% | 427 |
2011/05/25 | 10,000 | 10,250 | 10,000 | 10,030 | +30 | +0.3% | 97 |
2011/05/24 | 9,990 | 10,040 | 9,800 | 10,000 | -50 | -0.5% | 405 |
2011/05/23 | 10,300 | 10,350 | 10,050 | 10,050 | -360 | -3.5% | 411 |
2011/05/20 | 10,500 | 10,500 | 10,200 | 10,410 | +40 | +0.4% | 431 |
2011/05/19 | 10,500 | 10,600 | 10,350 | 10,370 | -230 | -2.2% | 124 |
2011/05/18 | 10,210 | 10,620 | 10,180 | 10,600 | +470 | +4.6% | 343 |
2011/05/17 | 10,500 | 10,500 | 10,040 | 10,130 | -170 | -1.7% | 778 |
2011/05/16 | 10,710 | 11,260 | 10,200 | 10,300 | -1,590 | -13.4% | 2,146 |
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 |
3301~
3350
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