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 |
|---|---|---|---|---|---|---|---|
| 2026/07/14 | 39 | 39 | 38 | 38 | ±0 | ±0% | 210,100 |
| 2026/07/13 | 40 | 40 | 38 | 38 | -3 | -7.3% | 594,500 |
| 2026/07/10 | 40 | 41 | 39 | 41 | ±0 | ±0% | 230,700 |
| 2026/07/09 | 38 | 42 | 37 | 41 | +2 | +5.1% | 1,854,800 |
| 2026/07/08 | 39 | 40 | 37 | 39 | -1 | -2.5% | 390,600 |
| 2026/07/07 | 40 | 41 | 37 | 40 | ±0 | ±0% | 1,558,000 |
| 2026/07/06 | 39 | 41 | 38 | 40 | +1 | +2.6% | 808,900 |
| 2026/07/03 | 43 | 43 | 39 | 39 | -4 | -9.3% | 1,137,300 |
| 2026/07/02 | 47 | 48 | 42 | 43 | -7 | -14% | 2,004,600 |
| 2026/07/01 | 69 | 72 | 47 | 50 | -15 | -23.1% | 7,266,600 |
| 2026/06/30 | 51 | 65 | 45 | 65 | +22 | +51.2% | 13,329,500 |
| 2026/06/29 | 45 | 50 | 39 | 43 | +11 | +34.4% | 11,046,300 |
| 2026/06/26 | 34 | 34 | 32 | 32 | -2 | -5.9% | 91,600 |
| 2026/06/25 | 34 | 35 | 33 | 34 | ±0 | ±0% | 161,900 |
| 2026/06/24 | 35 | 36 | 34 | 34 | -1 | -2.9% | 183,300 |
| 2026/06/23 | 36 | 36 | 35 | 35 | -1 | -2.8% | 104,200 |
| 2026/06/22 | 38 | 38 | 36 | 36 | -1 | -2.7% | 129,400 |
| 2026/06/19 | 38 | 38 | 37 | 37 | ±0 | ±0% | 72,300 |
| 2026/06/18 | 40 | 40 | 36 | 37 | -3 | -7.5% | 267,800 |
| 2026/06/17 | 39 | 41 | 38 | 40 | +1 | +2.6% | 115,600 |
| 2026/06/16 | 38 | 39 | 38 | 39 | +1 | +2.6% | 25,000 |
| 2026/06/15 | 37 | 38 | 37 | 38 | ±0 | ±0% | 83,200 |
| 2026/06/12 | 38 | 38 | 37 | 38 | ±0 | ±0% | 41,600 |
| 2026/06/11 | 38 | 38 | 37 | 38 | ±0 | ±0% | 83,700 |
| 2026/06/10 | 39 | 39 | 38 | 38 | ±0 | ±0% | 50,500 |
| 2026/06/09 | 38 | 39 | 37 | 38 | ±0 | ±0% | 100,800 |
| 2026/06/08 | 40 | 40 | 38 | 38 | -2 | -5% | 86,100 |
| 2026/06/05 | 39 | 40 | 39 | 40 | ±0 | ±0% | 95,300 |
| 2026/06/04 | 42 | 42 | 39 | 40 | -2 | -4.8% | 112,100 |
| 2026/06/03 | 43 | 43 | 40 | 42 | -1 | -2.3% | 216,600 |
| 2026/06/02 | 43 | 44 | 43 | 43 | -1 | -2.3% | 74,800 |
| 2026/06/01 | 44 | 44 | 43 | 44 | ±0 | ±0% | 25,600 |
| 2026/05/29 | 43 | 44 | 43 | 44 | ±0 | ±0% | 17,200 |
| 2026/05/28 | 43 | 44 | 42 | 44 | +1 | +2.3% | 46,800 |
| 2026/05/27 | 43 | 44 | 43 | 43 | -1 | -2.3% | 49,600 |
| 2026/05/26 | 45 | 45 | 43 | 44 | -1 | -2.2% | 66,300 |
| 2026/05/25 | 43 | 45 | 43 | 45 | +2 | +4.7% | 105,200 |
| 2026/05/22 | 44 | 44 | 42 | 43 | -1 | -2.3% | 71,300 |
| 2026/05/21 | 40 | 46 | 40 | 44 | +3 | +7.3% | 415,900 |
| 2026/05/20 | 42 | 43 | 39 | 41 | -1 | -2.4% | 386,200 |
| 2026/05/19 | 42 | 43 | 42 | 42 | -1 | -2.3% | 150,400 |
| 2026/05/18 | 45 | 46 | 40 | 43 | -4 | -8.5% | 578,300 |
| 2026/05/15 | 49 | 49 | 46 | 47 | -2 | -4.1% | 196,400 |
| 2026/05/14 | 50 | 50 | 48 | 49 | ±0 | ±0% | 149,700 |
| 2026/05/13 | 50 | 50 | 49 | 49 | -1 | -2% | 78,600 |
| 2026/05/12 | 50 | 51 | 50 | 50 | ±0 | ±0% | 102,200 |
| 2026/05/11 | 53 | 53 | 50 | 50 | -2 | -3.8% | 292,500 |
| 2026/05/08 | 55 | 55 | 51 | 52 | -2 | -3.7% | 348,300 |
| 2026/05/07 | 56 | 56 | 54 | 54 | -2 | -3.6% | 142,600 |
| 2026/05/01 | 56 | 57 | 56 | 56 | -1 | -1.8% | 28,900 |
1～
50
件表示中 / 3984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 | 3,800円 | +2.9% | - | 0.00% | - | 0.62倍 |
|
漫画やアニメ、ゲーム関連の企画編集。海外展開へ先行投資。主柱の東南アの金融は持分に移行 |
| ＭＦＳ | 27,400円 | +177.4% | -3.5% | 0.00% | 18.63倍 | 1.27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 |
| トワライズ | - | +4.3% | +4.4% | - | - | - |
|
- |
| マリタイムバン | - | +10.0% | +15.8% | - | - | - |
|
- |
| ＧＡＩＡ | - | +17.9% | +14.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
