ウイングアーク１ｓｔ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 3,995 | 4,000 | 3,960 | 3,975 | +5 | +0.1% | 27,700 |
| 2025/07/03 | 4,005 | 4,035 | 3,945 | 3,970 | -45 | -1.1% | 55,300 |
| 2025/07/02 | 4,035 | 4,065 | 4,005 | 4,015 | -70 | -1.7% | 79,000 |
| 2025/07/01 | 4,080 | 4,120 | 4,055 | 4,085 | -40 | -1% | 35,900 |
| 2025/06/30 | 4,145 | 4,190 | 4,115 | 4,125 | -20 | -0.5% | 36,600 |
| 2025/06/27 | 4,130 | 4,165 | 4,095 | 4,145 | +30 | +0.7% | 59,300 |
| 2025/06/26 | 4,155 | 4,175 | 4,090 | 4,115 | -30 | -0.7% | 46,400 |
| 2025/06/25 | 4,165 | 4,195 | 4,090 | 4,145 | +20 | +0.5% | 79,100 |
| 2025/06/24 | 4,200 | 4,200 | 4,080 | 4,125 | -20 | -0.5% | 75,500 |
| 2025/06/23 | 4,145 | 4,165 | 4,095 | 4,145 | ±0 | ±0% | 37,700 |
| 2025/06/20 | 4,160 | 4,225 | 4,130 | 4,145 | -15 | -0.4% | 118,800 |
| 2025/06/19 | 4,130 | 4,185 | 4,115 | 4,160 | +30 | +0.7% | 79,000 |
| 2025/06/18 | 4,045 | 4,180 | 4,040 | 4,130 | +120 | +3% | 112,100 |
| 2025/06/17 | 3,995 | 4,045 | 3,950 | 4,010 | +5 | +0.1% | 63,800 |
| 2025/06/16 | 4,005 | 4,025 | 3,930 | 4,005 | +5 | +0.1% | 58,900 |
| 2025/06/13 | 4,115 | 4,130 | 3,985 | 4,000 | -135 | -3.3% | 65,800 |
| 2025/06/12 | 3,960 | 4,140 | 3,960 | 4,135 | +130 | +3.2% | 100,900 |
| 2025/06/11 | 3,890 | 4,005 | 3,885 | 4,005 | +110 | +2.8% | 83,500 |
| 2025/06/10 | 3,910 | 4,025 | 3,870 | 3,895 | -15 | -0.4% | 73,200 |
| 2025/06/09 | 3,895 | 3,935 | 3,865 | 3,910 | +50 | +1.3% | 50,800 |
| 2025/06/06 | 3,880 | 3,895 | 3,820 | 3,860 | -20 | -0.5% | 37,900 |
| 2025/06/05 | 3,735 | 3,900 | 3,735 | 3,880 | +145 | +3.9% | 62,400 |
| 2025/06/04 | 3,740 | 3,755 | 3,685 | 3,735 | -30 | -0.8% | 45,200 |
| 2025/06/03 | 3,775 | 3,805 | 3,745 | 3,765 | -10 | -0.3% | 50,600 |
| 2025/06/02 | 3,785 | 3,830 | 3,735 | 3,775 | -10 | -0.3% | 69,900 |
| 2025/05/30 | 3,750 | 3,810 | 3,745 | 3,785 | +20 | +0.5% | 44,700 |
| 2025/05/29 | 3,745 | 3,770 | 3,720 | 3,765 | +20 | +0.5% | 42,900 |
| 2025/05/28 | 3,770 | 3,800 | 3,740 | 3,745 | +30 | +0.8% | 53,900 |
| 2025/05/27 | 3,695 | 3,750 | 3,670 | 3,715 | +50 | +1.4% | 46,300 |
| 2025/05/26 | 3,650 | 3,695 | 3,650 | 3,665 | +15 | +0.4% | 24,200 |
| 2025/05/23 | 3,695 | 3,705 | 3,650 | 3,650 | -10 | -0.3% | 53,300 |
| 2025/05/22 | 3,635 | 3,750 | 3,615 | 3,660 | +25 | +0.7% | 69,100 |
| 2025/05/21 | 3,680 | 3,715 | 3,615 | 3,635 | -60 | -1.6% | 64,400 |
| 2025/05/20 | 3,845 | 3,855 | 3,690 | 3,695 | -160 | -4.2% | 61,500 |
| 2025/05/19 | 3,910 | 3,940 | 3,825 | 3,855 | -35 | -0.9% | 46,600 |
| 2025/05/16 | 3,835 | 3,940 | 3,820 | 3,890 | +70 | +1.8% | 49,900 |
| 2025/05/15 | 3,810 | 3,890 | 3,800 | 3,820 | -30 | -0.8% | 50,300 |
| 2025/05/14 | 3,865 | 3,900 | 3,785 | 3,850 | -60 | -1.5% | 35,400 |
| 2025/05/13 | 3,950 | 3,955 | 3,875 | 3,910 | +30 | +0.8% | 46,500 |
| 2025/05/12 | 3,870 | 3,935 | 3,855 | 3,880 | +10 | +0.3% | 37,600 |
| 2025/05/09 | 3,840 | 3,910 | 3,805 | 3,870 | +55 | +1.4% | 58,700 |
| 2025/05/08 | 3,765 | 3,845 | 3,740 | 3,815 | +20 | +0.5% | 51,800 |
| 2025/05/07 | 3,785 | 3,910 | 3,785 | 3,795 | +10 | +0.3% | 65,100 |
| 2025/05/02 | 3,830 | 3,830 | 3,705 | 3,785 | -50 | -1.3% | 63,600 |
| 2025/05/01 | 3,815 | 3,850 | 3,780 | 3,835 | +25 | +0.7% | 69,600 |
| 2025/04/30 | 3,840 | 3,850 | 3,790 | 3,810 | -25 | -0.7% | 74,200 |
| 2025/04/28 | 3,820 | 3,870 | 3,810 | 3,835 | -10 | -0.3% | 54,400 |
| 2025/04/25 | 3,880 | 3,895 | 3,785 | 3,845 | +15 | +0.4% | 74,100 |
| 2025/04/24 | 3,855 | 3,895 | 3,800 | 3,830 | -25 | -0.6% | 48,300 |
| 2025/04/23 | 3,900 | 3,945 | 3,810 | 3,855 | -40 | -1% | 66,900 |
1～
50
件表示中 / 1055件
類似銘柄と比較する
現在ご覧いただいている「ウイングアーク」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 |
|---|---|---|---|---|---|---|---|---|
| ウイングアーク | 403,000円 | +5.6% | +7.8% | 2.58% | 21.90倍 | 3.34倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| システナ | 39,500円 | +6.6% | +7.1% | 3.04% | 15.95倍 | 4.35倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| Ａｐｐｉｅｒ | 159,200円 | +33.5% | +84.3% | 0.14% | 45.31倍 | 4.72倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| カバー | 208,300円 | +21.0% | +3.0% | 0.00% | 23.99倍 | 8.07倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| Ｓｙｎｓ | 114,200円 | +0.2% | - | 0.00% | - | 6.55倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
