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 |
|---|---|---|---|---|---|---|---|
| 2022/02/14 | 80 | 80 | 76 | 76 | -5 | -6.2% | 276,700 |
| 2022/02/10 | 76 | 81 | 75 | 81 | +5 | +6.6% | 286,000 |
| 2022/02/09 | 76 | 76 | 75 | 76 | +1 | +1.3% | 46,400 |
| 2022/02/08 | 75 | 76 | 75 | 75 | -1 | -1.3% | 45,600 |
| 2022/02/07 | 76 | 77 | 74 | 76 | ±0 | ±0% | 109,900 |
| 2022/02/04 | 74 | 76 | 72 | 76 | +1 | +1.3% | 213,200 |
| 2022/02/03 | 75 | 75 | 73 | 75 | -1 | -1.3% | 129,200 |
| 2022/02/02 | 75 | 76 | 74 | 76 | +1 | +1.3% | 66,000 |
| 2022/02/01 | 74 | 75 | 73 | 75 | +1 | +1.4% | 89,800 |
| 2022/01/31 | 72 | 75 | 72 | 74 | +2 | +2.8% | 112,700 |
| 2022/01/28 | 73 | 73 | 70 | 72 | -1 | -1.4% | 229,800 |
| 2022/01/27 | 76 | 77 | 72 | 73 | -3 | -3.9% | 321,400 |
| 2022/01/26 | 76 | 78 | 74 | 76 | ±0 | ±0% | 208,100 |
| 2022/01/25 | 77 | 77 | 75 | 76 | -1 | -1.3% | 195,400 |
| 2022/01/24 | 79 | 80 | 75 | 77 | -3 | -3.8% | 393,400 |
| 2022/01/21 | 81 | 81 | 78 | 80 | -1 | -1.2% | 117,000 |
| 2022/01/20 | 79 | 81 | 78 | 81 | +3 | +3.8% | 147,700 |
| 2022/01/19 | 81 | 81 | 78 | 78 | -4 | -4.9% | 279,100 |
| 2022/01/18 | 81 | 83 | 81 | 82 | +1 | +1.2% | 133,000 |
| 2022/01/17 | 82 | 83 | 81 | 81 | -1 | -1.2% | 72,400 |
| 2022/01/14 | 82 | 82 | 80 | 82 | -1 | -1.2% | 194,300 |
| 2022/01/13 | 85 | 87 | 83 | 83 | -1 | -1.2% | 317,400 |
| 2022/01/12 | 84 | 87 | 84 | 84 | +1 | +1.2% | 307,700 |
| 2022/01/11 | 84 | 85 | 82 | 83 | ±0 | ±0% | 203,400 |
| 2022/01/07 | 84 | 86 | 81 | 83 | ±0 | ±0% | 554,100 |
| 2022/01/06 | 88 | 89 | 83 | 83 | -5 | -5.7% | 1,099,200 |
| 2022/01/05 | 89 | 94 | 88 | 88 | -1 | -1.1% | 1,056,400 |
| 2022/01/04 | 91 | 92 | 89 | 89 | -3 | -3.3% | 749,500 |
| 2021/12/30 | 98 | 98 | 92 | 92 | -8 | -8% | 1,454,500 |
| 2021/12/29 | 105 | 106 | 97 | 100 | -7 | -6.5% | 2,686,000 |
| 2021/12/28 | 129 | 130 | 104 | 107 | -29 | -21.3% | 7,734,000 |
| 2021/12/27 | 143 | 161 | 134 | 136 | +3 | +2.3% | 13,844,400 |
| 2021/12/24 | 129 | 155 | 124 | 133 | +28 | +26.7% | 25,098,300 |
| 2021/12/23 | 90 | 105 | 89 | 105 | +30 | +40% | 5,205,200 |
| 2021/12/22 | 74 | 77 | 74 | 75 | +1 | +1.4% | 123,600 |
| 2021/12/21 | 76 | 76 | 73 | 74 | -2 | -2.6% | 233,700 |
| 2021/12/20 | 80 | 80 | 76 | 76 | -3 | -3.8% | 99,700 |
| 2021/12/17 | 81 | 81 | 79 | 79 | -2 | -2.5% | 74,900 |
| 2021/12/16 | 80 | 81 | 79 | 81 | +1 | +1.3% | 49,300 |
| 2021/12/15 | 81 | 82 | 79 | 80 | -1 | -1.2% | 126,200 |
| 2021/12/14 | 84 | 84 | 81 | 81 | -3 | -3.6% | 68,300 |
| 2021/12/13 | 83 | 84 | 83 | 84 | +1 | +1.2% | 25,600 |
| 2021/12/10 | 84 | 85 | 83 | 83 | -1 | -1.2% | 86,000 |
| 2021/12/09 | 83 | 86 | 83 | 84 | +1 | +1.2% | 77,900 |
| 2021/12/08 | 82 | 84 | 82 | 83 | +1 | +1.2% | 110,500 |
| 2021/12/07 | 81 | 82 | 80 | 82 | +1 | +1.2% | 70,600 |
| 2021/12/06 | 83 | 83 | 80 | 81 | -2 | -2.4% | 157,700 |
| 2021/12/03 | 81 | 83 | 81 | 83 | +2 | +2.5% | 47,000 |
| 2021/12/02 | 81 | 82 | 81 | 81 | -1 | -1.2% | 31,500 |
| 2021/12/01 | 81 | 82 | 80 | 82 | +1 | +1.2% | 97,200 |
801～
850
件表示中 / 3705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 | 7,600円 | 0.0% | - | 0.00% | - | 1.04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 | 46,800円 | +33.6% | - | 0.00% | 32.98倍 | 2.03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 |
| 山田債権 | 88,800円 | +10.0% | +84.0% | 1.13% | 32.61倍 | 1.13倍 |
|
債権回収と派遣柱に、グループで信託、コンサル、不動産、債権関連サービスを一括提供。独立系 |
| あん保証 | 16,000円 | +13.4% | +44.5% | 1.88% | 16.44倍 | 1.18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 |
| 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
