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 |
---|---|---|---|---|---|---|---|
2010/08/05 | 12,350 | 12,410 | 12,250 | 12,270 | -80 | -0.6% | 254 |
2010/08/04 | 12,500 | 12,500 | 12,270 | 12,350 | -150 | -1.2% | 122 |
2010/08/03 | 12,520 | 12,770 | 12,310 | 12,500 | +200 | +1.6% | 364 |
2010/08/02 | 12,560 | 12,800 | 12,210 | 12,300 | -400 | -3.1% | 298 |
2010/07/30 | 13,200 | 13,210 | 12,700 | 12,700 | -260 | -2% | 241 |
2010/07/29 | 13,460 | 13,740 | 12,500 | 12,960 | -980 | -7% | 1,484 |
2010/07/28 | 13,800 | 14,000 | 13,310 | 13,940 | +420 | +3.1% | 164 |
2010/07/27 | 13,870 | 14,100 | 13,520 | 13,520 | +30 | +0.2% | 300 |
2010/07/26 | 13,520 | 13,520 | 13,140 | 13,490 | +520 | +4% | 313 |
2010/07/23 | 13,270 | 13,300 | 12,590 | 12,970 | ±0 | ±0% | 519 |
2010/07/22 | 13,310 | 13,310 | 12,410 | 12,970 | -500 | -3.7% | 474 |
2010/07/21 | 13,840 | 13,900 | 13,300 | 13,470 | -370 | -2.7% | 676 |
2010/07/20 | 14,050 | 14,300 | 13,840 | 13,840 | -320 | -2.3% | 288 |
2010/07/16 | 14,700 | 15,350 | 14,150 | 14,160 | -540 | -3.7% | 594 |
2010/07/15 | 15,000 | 16,580 | 14,600 | 14,700 | +60 | +0.4% | 1,590 |
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 |
3501~
3550
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