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 |
|---|---|---|---|---|---|---|---|
| 2011/11/24 | 4,900 | 4,950 | 4,805 | 4,950 | +25 | +0.5% | 271 |
| 2011/11/22 | 4,950 | 5,000 | 4,810 | 4,925 | -25 | -0.5% | 432 |
| 2011/11/21 | 5,150 | 5,200 | 4,900 | 4,950 | -300 | -5.7% | 464 |
| 2011/11/18 | 5,200 | 5,290 | 5,130 | 5,250 | -250 | -4.5% | 403 |
| 2011/11/17 | 5,380 | 5,500 | 5,130 | 5,500 | +160 | +3% | 688 |
| 2011/11/16 | 5,600 | 5,800 | 5,300 | 5,340 | -630 | -10.6% | 1,081 |
| 2011/11/15 | 6,250 | 6,250 | 5,700 | 5,970 | -310 | -4.9% | 524 |
| 2011/11/14 | 6,290 | 6,400 | 6,220 | 6,280 | ±0 | ±0% | 238 |
| 2011/11/11 | 6,200 | 6,400 | 6,200 | 6,280 | -280 | -4.3% | 204 |
| 2011/11/10 | 6,500 | 6,560 | 6,220 | 6,560 | -160 | -2.4% | 238 |
| 2011/11/09 | 6,600 | 6,790 | 6,550 | 6,720 | +220 | +3.4% | 114 |
| 2011/11/08 | 6,630 | 6,700 | 6,500 | 6,500 | -130 | -2% | 456 |
| 2011/11/07 | 6,600 | 6,700 | 6,600 | 6,630 | -270 | -3.9% | 137 |
| 2011/11/04 | 6,360 | 6,920 | 6,360 | 6,900 | +450 | +7% | 304 |
| 2011/11/02 | 6,620 | 6,620 | 6,260 | 6,450 | -210 | -3.2% | 326 |
| 2011/11/01 | 6,630 | 6,740 | 6,600 | 6,660 | -50 | -0.7% | 125 |
| 2011/10/31 | 6,750 | 6,890 | 6,700 | 6,710 | ±0 | ±0% | 208 |
| 2011/10/28 | 6,650 | 6,790 | 6,520 | 6,710 | +80 | +1.2% | 438 |
| 2011/10/27 | 6,600 | 6,770 | 6,550 | 6,630 | -120 | -1.8% | 174 |
| 2011/10/26 | 6,300 | 6,750 | 6,290 | 6,750 | +350 | +5.5% | 366 |
| 2011/10/25 | 6,380 | 6,510 | 6,260 | 6,400 | +70 | +1.1% | 407 |
| 2011/10/24 | 6,400 | 6,500 | 6,200 | 6,330 | -170 | -2.6% | 545 |
| 2011/10/21 | 6,580 | 6,650 | 6,400 | 6,500 | -280 | -4.1% | 235 |
| 2011/10/20 | 6,730 | 6,850 | 6,300 | 6,780 | -140 | -2% | 347 |
| 2011/10/19 | 6,910 | 6,990 | 6,850 | 6,920 | +10 | +0.1% | 210 |
| 2011/10/18 | 6,930 | 7,060 | 6,860 | 6,910 | -280 | -3.9% | 360 |
| 2011/10/17 | 6,980 | 7,200 | 6,900 | 7,190 | +270 | +3.9% | 793 |
| 2011/10/14 | 6,950 | 6,950 | 6,750 | 6,920 | -30 | -0.4% | 193 |
| 2011/10/13 | 6,750 | 7,090 | 6,630 | 6,950 | +70 | +1% | 604 |
| 2011/10/12 | 7,000 | 7,000 | 6,760 | 6,880 | -90 | -1.3% | 360 |
| 2011/10/11 | 6,720 | 7,100 | 6,660 | 6,970 | +550 | +8.6% | 1,578 |
| 2011/10/07 | 6,680 | 6,770 | 6,290 | 6,420 | -710 | -10% | 4,654 |
| 2011/10/06 | 7,630 | 7,700 | 6,900 | 7,130 | -720 | -9.2% | 1,358 |
| 2011/10/05 | 7,630 | 7,880 | 7,630 | 7,850 | -40 | -0.5% | 93 |
| 2011/10/04 | 7,890 | 7,890 | 7,710 | 7,890 | -110 | -1.4% | 221 |
| 2011/10/03 | 8,000 | 8,100 | 7,760 | 8,000 | ±0 | ±0% | 262 |
| 2011/09/30 | 7,980 | 8,000 | 7,910 | 8,000 | +20 | +0.3% | 50 |
| 2011/09/29 | 7,970 | 8,010 | 7,910 | 7,980 | -30 | -0.4% | 97 |
| 2011/09/28 | 8,100 | 8,100 | 8,000 | 8,010 | -80 | -1% | 163 |
| 2011/09/27 | 8,200 | 8,230 | 7,850 | 8,090 | +40 | +0.5% | 200 |
| 2011/09/26 | 8,020 | 8,050 | 7,720 | 8,050 | +50 | +0.6% | 473 |
| 2011/09/22 | 8,000 | 8,250 | 7,950 | 8,000 | -340 | -4.1% | 133 |
| 2011/09/21 | 8,000 | 8,340 | 7,900 | 8,340 | +350 | +4.4% | 319 |
| 2011/09/20 | 8,000 | 8,100 | 7,850 | 7,990 | -180 | -2.2% | 378 |
| 2011/09/16 | 8,140 | 8,250 | 8,000 | 8,170 | +70 | +0.9% | 288 |
| 2011/09/15 | 8,250 | 8,250 | 8,050 | 8,100 | -190 | -2.3% | 408 |
| 2011/09/14 | 8,150 | 8,290 | 8,080 | 8,290 | +150 | +1.8% | 276 |
| 2011/09/13 | 8,100 | 8,340 | 8,100 | 8,140 | -20 | -0.2% | 262 |
| 2011/09/12 | 8,300 | 8,300 | 8,020 | 8,160 | -140 | -1.7% | 213 |
| 2011/09/09 | 8,300 | 8,490 | 8,300 | 8,300 | -210 | -2.5% | 376 |
3301～
3350
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
