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 |
---|---|---|---|---|---|---|---|
2010/07/14 | 13,920 | 16,600 | 13,920 | 14,640 | +740 | +5.3% | 1,104 |
2010/07/13 | 13,940 | 14,250 | 13,900 | 13,900 | -40 | -0.3% | 129 |
2010/07/12 | 14,340 | 14,340 | 13,880 | 13,940 | +60 | +0.4% | 248 |
2010/07/09 | 14,100 | 14,200 | 13,870 | 13,880 | +20 | +0.1% | 264 |
2010/07/08 | 14,500 | 15,000 | 13,820 | 13,860 | -280 | -2% | 683 |
2010/07/07 | 15,000 | 15,400 | 14,130 | 14,140 | -630 | -4.3% | 505 |
2010/07/06 | 14,890 | 14,890 | 14,270 | 14,770 | -200 | -1.3% | 321 |
2010/07/05 | 14,780 | 14,970 | 13,780 | 14,970 | +200 | +1.4% | 567 |
2010/07/02 | 13,440 | 14,800 | 13,440 | 14,770 | +830 | +6% | 556 |
2010/07/01 | 13,920 | 14,220 | 13,400 | 13,940 | -550 | -3.8% | 599 |
2010/06/30 | 13,720 | 14,580 | 13,210 | 14,490 | -130 | -0.9% | 1,125 |
2010/06/29 | 15,210 | 15,640 | 14,500 | 14,620 | -870 | -5.6% | 926 |
2010/06/28 | 16,460 | 16,520 | 15,110 | 15,490 | -1,250 | -7.5% | 1,575 |
2010/06/25 | 17,960 | 17,960 | 16,630 | 16,740 | -1,350 | -7.5% | 910 |
2010/06/24 | 18,050 | 18,300 | 17,510 | 18,090 | +90 | +0.5% | 783 |
2010/06/23 | 17,550 | 18,270 | 17,320 | 18,000 | +170 | +1% | 630 |
2010/06/22 | 18,300 | 18,400 | 17,520 | 17,830 | -290 | -1.6% | 1,461 |
2010/06/21 | 18,600 | 19,300 | 17,910 | 18,120 | -380 | -2.1% | 2,083 |
2010/06/18 | 17,250 | 20,300 | 17,180 | 18,500 | +1,340 | +7.8% | 4,545 |
2010/06/17 | 17,810 | 18,100 | 17,020 | 17,160 | -820 | -4.6% | 1,072 |
2010/06/16 | 18,350 | 18,780 | 17,490 | 17,980 | -430 | -2.3% | 1,800 |
2010/06/15 | 19,900 | 20,000 | 18,250 | 18,410 | -1,990 | -9.8% | 3,189 |
2010/06/14 | 16,600 | 20,400 | 16,600 | 20,400 | +4,000 | +24.4% | 5,172 |
2010/06/11 | 16,900 | 17,300 | 16,230 | 16,400 | -500 | -3% | 355 |
2010/06/10 | 16,500 | 17,150 | 16,210 | 16,900 | +660 | +4.1% | 412 |
2010/06/09 | 17,510 | 17,670 | 16,210 | 16,240 | -1,140 | -6.6% | 776 |
2010/06/08 | 17,810 | 18,400 | 17,220 | 17,380 | -820 | -4.5% | 689 |
2010/06/07 | 18,110 | 18,980 | 17,190 | 18,200 | -1,110 | -5.7% | 1,208 |
2010/06/04 | 21,200 | 21,400 | 18,590 | 19,310 | -190 | -1% | 4,728 |
2010/06/03 | 15,900 | 19,500 | 15,900 | 19,500 | +4,000 | +25.8% | 5,687 |
2010/06/02 | 15,800 | 16,300 | 15,300 | 15,500 | -390 | -2.5% | 353 |
2010/06/01 | 15,600 | 17,300 | 15,510 | 15,890 | +290 | +1.9% | 836 |
2010/05/31 | 15,910 | 15,930 | 15,330 | 15,600 | +70 | +0.5% | 208 |
2010/05/28 | 15,800 | 16,380 | 15,200 | 15,530 | +490 | +3.3% | 639 |
2010/05/27 | 14,600 | 15,990 | 14,600 | 15,040 | -450 | -2.9% | 385 |
2010/05/26 | 14,600 | 15,500 | 13,270 | 15,490 | +860 | +5.9% | 784 |
2010/05/25 | 16,600 | 16,600 | 14,100 | 14,630 | -1,960 | -11.8% | 638 |
2010/05/24 | 17,000 | 17,000 | 16,220 | 16,590 | -410 | -2.4% | 232 |
2010/05/21 | 15,600 | 17,440 | 15,600 | 17,000 | -500 | -2.9% | 890 |
2010/05/20 | 16,000 | 17,910 | 15,570 | 17,500 | +840 | +5% | 657 |
2010/05/19 | 14,850 | 16,990 | 14,310 | 16,660 | +1,130 | +7.3% | 970 |
2010/05/18 | 17,500 | 17,600 | 15,500 | 15,530 | -2,120 | -12% | 1,968 |
2010/05/17 | 19,000 | 20,500 | 17,300 | 17,650 | -350 | -1.9% | 1,413 |
2010/05/14 | 18,100 | 18,600 | 17,810 | 18,000 | -500 | -2.7% | 536 |
2010/05/13 | 18,560 | 19,500 | 18,400 | 18,500 | -460 | -2.4% | 564 |
2010/05/12 | 19,800 | 19,800 | 17,800 | 18,960 | -690 | -3.5% | 1,072 |
2010/05/11 | 20,990 | 21,950 | 17,100 | 19,650 | -980 | -4.8% | 4,498 |
2010/05/10 | 19,170 | 20,800 | 19,170 | 20,630 | +1,480 | +7.7% | 1,084 |
2010/05/07 | 18,750 | 19,750 | 18,400 | 19,150 | -800 | -4% | 1,088 |
2010/05/06 | 21,060 | 21,970 | 19,900 | 19,950 | -1,310 | -6.2% | 2,641 |
3501~
3550
件表示中 / 3571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 | 6,100円 | +4.6% | - | 0.00% | - | 0.88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 | 16,400円 | +12.0% | +27.0% | 1.83% | 6.00倍 | 1.23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 | 29,600円 | +26.9% | - | 0.00% | 72.55倍 | 1.30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 | 80,400円 | +10.9% | +17.1% | 1.12% | 9.73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