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 |
|---|---|---|---|---|---|---|---|
| 2021/07/02 | 98 | 98 | 97 | 98 | +1 | +1% | 36,300 |
| 2021/07/01 | 98 | 99 | 97 | 97 | -2 | -2% | 68,200 |
| 2021/06/30 | 99 | 99 | 98 | 99 | ±0 | ±0% | 17,300 |
| 2021/06/29 | 99 | 99 | 98 | 99 | ±0 | ±0% | 41,800 |
| 2021/06/28 | 99 | 100 | 99 | 99 | -1 | -1% | 16,800 |
| 2021/06/25 | 100 | 100 | 99 | 100 | +1 | +1% | 14,500 |
| 2021/06/24 | 101 | 101 | 99 | 99 | -2 | -2% | 10,500 |
| 2021/06/23 | 99 | 101 | 99 | 101 | ±0 | ±0% | 19,900 |
| 2021/06/22 | 99 | 101 | 98 | 101 | +2 | +2% | 56,100 |
| 2021/06/21 | 99 | 99 | 97 | 99 | -1 | -1% | 50,700 |
| 2021/06/18 | 101 | 102 | 100 | 100 | -1 | -1% | 31,400 |
| 2021/06/17 | 100 | 101 | 100 | 101 | +1 | +1% | 55,900 |
| 2021/06/16 | 103 | 103 | 99 | 100 | -3 | -2.9% | 120,000 |
| 2021/06/15 | 102 | 103 | 102 | 103 | ±0 | ±0% | 31,400 |
| 2021/06/14 | 102 | 103 | 102 | 103 | ±0 | ±0% | 31,500 |
| 2021/06/11 | 104 | 104 | 102 | 103 | -1 | -1% | 13,900 |
| 2021/06/10 | 102 | 104 | 102 | 104 | ±0 | ±0% | 27,900 |
| 2021/06/09 | 103 | 104 | 102 | 104 | +1 | +1% | 47,700 |
| 2021/06/08 | 102 | 103 | 102 | 103 | +1 | +1% | 12,000 |
| 2021/06/07 | 102 | 103 | 101 | 102 | -1 | -1% | 21,800 |
| 2021/06/04 | 103 | 104 | 102 | 103 | ±0 | ±0% | 17,700 |
| 2021/06/03 | 102 | 103 | 102 | 103 | ±0 | ±0% | 24,500 |
| 2021/06/02 | 103 | 103 | 102 | 103 | ±0 | ±0% | 9,200 |
| 2021/06/01 | 103 | 103 | 101 | 103 | ±0 | ±0% | 14,200 |
| 2021/05/31 | 103 | 104 | 102 | 103 | +1 | +1% | 8,500 |
| 2021/05/28 | 104 | 104 | 101 | 102 | -1 | -1% | 43,100 |
| 2021/05/27 | 101 | 105 | 101 | 103 | +1 | +1% | 67,700 |
| 2021/05/26 | 102 | 103 | 102 | 102 | ±0 | ±0% | 17,400 |
| 2021/05/25 | 102 | 103 | 101 | 102 | -1 | -1% | 34,100 |
| 2021/05/24 | 103 | 103 | 101 | 103 | +1 | +1% | 43,400 |
| 2021/05/21 | 102 | 102 | 100 | 102 | -1 | -1% | 78,800 |
| 2021/05/20 | 99 | 103 | 99 | 103 | +4 | +4% | 137,400 |
| 2021/05/19 | 98 | 99 | 97 | 99 | ±0 | ±0% | 51,600 |
| 2021/05/18 | 97 | 99 | 95 | 99 | +4 | +4.2% | 105,700 |
| 2021/05/17 | 97 | 98 | 94 | 95 | -4 | -4% | 153,600 |
| 2021/05/14 | 96 | 99 | 96 | 99 | +3 | +3.1% | 21,200 |
| 2021/05/13 | 98 | 98 | 95 | 96 | -2 | -2% | 85,000 |
| 2021/05/12 | 99 | 100 | 98 | 98 | -1 | -1% | 61,000 |
| 2021/05/11 | 99 | 100 | 99 | 99 | -1 | -1% | 77,500 |
| 2021/05/10 | 100 | 101 | 99 | 100 | +1 | +1% | 46,900 |
| 2021/05/07 | 100 | 101 | 99 | 99 | -1 | -1% | 92,900 |
| 2021/05/06 | 99 | 101 | 99 | 100 | +2 | +2% | 30,400 |
| 2021/04/30 | 100 | 100 | 98 | 98 | -1 | -1% | 44,600 |
| 2021/04/28 | 100 | 101 | 99 | 99 | -1 | -1% | 53,300 |
| 2021/04/27 | 100 | 101 | 99 | 100 | ±0 | ±0% | 17,800 |
| 2021/04/26 | 100 | 101 | 99 | 100 | -1 | -1% | 41,200 |
| 2021/04/23 | 100 | 101 | 99 | 101 | +2 | +2% | 39,800 |
| 2021/04/22 | 99 | 102 | 99 | 99 | +1 | +1% | 60,400 |
| 2021/04/21 | 100 | 100 | 98 | 98 | -2 | -2% | 87,100 |
| 2021/04/20 | 101 | 102 | 100 | 100 | -1 | -1% | 103,000 |
951～
1000
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
