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 |
---|---|---|---|---|---|---|---|
2010/05/26 | 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 |
2010/04/30 | 22,000 | 22,350 | 21,120 | 21,260 | -170 | -0.8% | 2,794 |
2010/04/28 | 22,000 | 22,970 | 21,430 | 21,430 | +430 | +2% | 4,399 |
2010/04/27 | 20,000 | 21,900 | 19,800 | 21,000 | +1,090 | +5.5% | 2,617 |
2010/04/26 | 18,690 | 20,300 | 18,500 | 19,910 | +420 | +2.2% | 2,657 |
2010/04/23 | 20,300 | 20,400 | 19,310 | 19,490 | -460 | -2.3% | 1,327 |
2010/04/22 | 20,600 | 21,440 | 19,900 | 19,950 | -350 | -1.7% | 1,416 |
2010/04/21 | 20,300 | 20,610 | 19,300 | 20,300 | +160 | +0.8% | 1,760 |
2010/04/20 | 20,600 | 21,700 | 20,010 | 20,140 | -280 | -1.4% | 3,474 |
2010/04/19 | 20,500 | 21,110 | 20,280 | 20,420 | -110 | -0.5% | 1,607 |
2010/04/16 | 21,300 | 23,500 | 20,450 | 20,530 | +50 | +0.2% | 3,859 |
2010/04/15 | 21,080 | 21,290 | 20,230 | 20,480 | -530 | -2.5% | 1,476 |
2010/04/14 | 21,240 | 21,950 | 21,000 | 21,010 | -240 | -1.1% | 1,487 |
2010/04/13 | 21,880 | 21,880 | 20,810 | 21,250 | -760 | -3.5% | 1,195 |
2010/04/12 | 24,100 | 24,500 | 21,800 | 22,010 | +410 | +1.9% | 3,559 |
2010/04/09 | 22,400 | 22,400 | 20,180 | 21,600 | -510 | -2.3% | 2,827 |
2010/04/08 | 22,430 | 22,730 | 22,020 | 22,110 | -1,320 | -5.6% | 1,611 |
2010/04/07 | 23,000 | 24,150 | 22,160 | 23,430 | -220 | -0.9% | 1,231 |
2010/04/06 | 24,300 | 24,450 | 23,510 | 23,650 | -850 | -3.5% | 939 |
2010/04/05 | 25,210 | 25,680 | 24,180 | 24,500 | -1,200 | -4.7% | 1,047 |
2010/04/02 | 24,700 | 25,950 | 24,000 | 25,700 | +1,000 | +4% | 1,347 |
2010/04/01 | 26,030 | 27,000 | 24,530 | 24,700 | - | - | 3,310 |
3551~
3586
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