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 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 781 | 887 | 756 | 887 | +150 | +20.4% | 7,651,300 |
| 2017/03/13 | 784 | 834 | 716 | 737 | -27 | -3.5% | 6,097,400 |
| 2017/03/10 | 985 | 996 | 750 | 764 | -264 | -25.7% | 8,370,000 |
| 2017/03/09 | 969 | 1,169 | 952 | 1,028 | -16 | -1.5% | 8,268,900 |
| 2017/03/08 | 1,344 | 1,346 | 1,044 | 1,044 | -300 | -22.3% | 1,385,600 |
| 2017/03/07 | 1,316 | 1,408 | 1,293 | 1,344 | +4 | +0.3% | 486,800 |
| 2017/03/06 | 1,373 | 1,402 | 1,325 | 1,340 | -79 | -5.6% | 465,800 |
| 2017/03/03 | 1,445 | 1,460 | 1,402 | 1,419 | -46 | -3.1% | 266,600 |
| 2017/03/02 | 1,529 | 1,529 | 1,453 | 1,465 | -37 | -2.5% | 300,700 |
| 2017/03/01 | 1,420 | 1,532 | 1,413 | 1,502 | +107 | +7.7% | 723,000 |
| 2017/02/28 | 1,376 | 1,438 | 1,376 | 1,395 | +13 | +0.9% | 135,800 |
| 2017/02/27 | 1,392 | 1,415 | 1,371 | 1,382 | -27 | -1.9% | 174,600 |
| 2017/02/24 | 1,426 | 1,449 | 1,380 | 1,409 | -13 | -0.9% | 268,700 |
| 2017/02/23 | 1,401 | 1,427 | 1,298 | 1,422 | +16 | +1.1% | 854,500 |
| 2017/02/22 | 1,446 | 1,449 | 1,406 | 1,406 | -42 | -2.9% | 180,900 |
| 2017/02/21 | 1,441 | 1,459 | 1,425 | 1,448 | +20 | +1.4% | 131,000 |
| 2017/02/20 | 1,431 | 1,462 | 1,402 | 1,428 | -1 | -0.1% | 136,000 |
| 2017/02/17 | 1,483 | 1,483 | 1,429 | 1,429 | -24 | -1.7% | 166,900 |
| 2017/02/16 | 1,459 | 1,478 | 1,430 | 1,453 | -22 | -1.5% | 231,100 |
| 2017/02/15 | 1,499 | 1,526 | 1,455 | 1,475 | -88 | -5.6% | 493,200 |
| 2017/02/14 | 1,427 | 1,597 | 1,398 | 1,563 | +150 | +10.6% | 637,300 |
| 2017/02/13 | 1,471 | 1,490 | 1,397 | 1,413 | -80 | -5.4% | 378,000 |
| 2017/02/10 | 1,496 | 1,496 | 1,468 | 1,493 | +27 | +1.8% | 146,200 |
| 2017/02/09 | 1,501 | 1,509 | 1,444 | 1,466 | -27 | -1.8% | 246,300 |
| 2017/02/08 | 1,509 | 1,547 | 1,491 | 1,493 | +13 | +0.9% | 517,500 |
| 2017/02/07 | 1,404 | 1,480 | 1,404 | 1,480 | +62 | +4.4% | 291,000 |
| 2017/02/06 | 1,430 | 1,490 | 1,408 | 1,418 | +18 | +1.3% | 411,900 |
| 2017/02/03 | 1,321 | 1,401 | 1,316 | 1,400 | +90 | +6.9% | 423,100 |
| 2017/02/02 | 1,355 | 1,355 | 1,305 | 1,310 | -39 | -2.9% | 210,900 |
| 2017/02/01 | 1,337 | 1,370 | 1,297 | 1,349 | ±0 | ±0% | 298,900 |
| 2017/01/31 | 1,350 | 1,425 | 1,345 | 1,349 | -52 | -3.7% | 392,900 |
| 2017/01/30 | 1,360 | 1,475 | 1,353 | 1,401 | +65 | +4.9% | 687,900 |
| 2017/01/27 | 1,344 | 1,376 | 1,292 | 1,336 | +20 | +1.5% | 475,300 |
| 2017/01/26 | 1,206 | 1,328 | 1,176 | 1,316 | +127 | +10.7% | 1,074,200 |
| 2017/01/25 | 1,132 | 1,189 | 1,109 | 1,189 | +87 | +7.9% | 460,300 |
| 2017/01/24 | 1,120 | 1,122 | 1,091 | 1,102 | -19 | -1.7% | 111,500 |
| 2017/01/23 | 1,084 | 1,143 | 1,076 | 1,121 | +47 | +4.4% | 300,600 |
| 2017/01/20 | 1,086 | 1,092 | 1,055 | 1,074 | -6 | -0.6% | 198,700 |
| 2017/01/19 | 1,139 | 1,139 | 1,080 | 1,080 | -48 | -4.3% | 356,900 |
| 2017/01/18 | 1,117 | 1,130 | 1,101 | 1,128 | +1 | +0.1% | 130,900 |
| 2017/01/17 | 1,115 | 1,148 | 1,092 | 1,127 | +12 | +1.1% | 244,900 |
| 2017/01/16 | 1,144 | 1,158 | 1,112 | 1,115 | -12 | -1.1% | 187,200 |
| 2017/01/13 | 1,102 | 1,132 | 1,100 | 1,127 | +15 | +1.3% | 177,500 |
| 2017/01/12 | 1,161 | 1,189 | 1,078 | 1,112 | -25 | -2.2% | 397,800 |
| 2017/01/11 | 1,130 | 1,165 | 1,122 | 1,137 | +16 | +1.4% | 298,700 |
| 2017/01/10 | 1,103 | 1,125 | 1,097 | 1,121 | +38 | +3.5% | 218,500 |
| 2017/01/06 | 1,123 | 1,130 | 1,079 | 1,083 | -46 | -4.1% | 295,200 |
| 2017/01/05 | 1,075 | 1,129 | 1,065 | 1,129 | +58 | +5.4% | 307,300 |
| 2017/01/04 | 1,045 | 1,085 | 1,032 | 1,071 | +26 | +2.5% | 255,900 |
| 2016/12/30 | 1,029 | 1,075 | 1,010 | 1,045 | +2 | +0.2% | 217,900 |
2001～
2050
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
