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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 3,280 | 3,310 | 3,190 | 3,255 | -65 | -2% | 84,200 |
| 2025/04/03 | 3,305 | 3,375 | 3,285 | 3,320 | -110 | -3.2% | 108,500 |
| 2025/04/02 | 3,515 | 3,660 | 3,415 | 3,430 | -15 | -0.4% | 77,600 |
| 2025/04/01 | 3,465 | 3,510 | 3,395 | 3,445 | ±0 | ±0% | 96,100 |
| 2025/03/31 | 3,525 | 3,580 | 3,380 | 3,445 | -150 | -4.2% | 120,100 |
| 2025/03/28 | 3,600 | 3,655 | 3,560 | 3,595 | -40 | -1.1% | 63,400 |
| 2025/03/27 | 3,590 | 3,670 | 3,555 | 3,635 | +10 | +0.3% | 138,000 |
| 2025/03/26 | 3,615 | 3,630 | 3,585 | 3,625 | +30 | +0.8% | 53,400 |
| 2025/03/25 | 3,645 | 3,655 | 3,555 | 3,595 | -35 | -1% | 52,900 |
| 2025/03/24 | 3,600 | 3,630 | 3,585 | 3,630 | +35 | +1% | 46,100 |
| 2025/03/21 | 3,650 | 3,695 | 3,575 | 3,595 | -55 | -1.5% | 94,300 |
| 2025/03/19 | 3,675 | 3,700 | 3,625 | 3,650 | -45 | -1.2% | 50,700 |
| 2025/03/18 | 3,750 | 3,750 | 3,695 | 3,695 | -50 | -1.3% | 49,600 |
| 2025/03/17 | 3,745 | 3,755 | 3,690 | 3,745 | +25 | +0.7% | 56,200 |
| 2025/03/14 | 3,650 | 3,735 | 3,640 | 3,720 | +45 | +1.2% | 70,000 |
| 2025/03/13 | 3,670 | 3,715 | 3,650 | 3,675 | +5 | +0.1% | 61,200 |
| 2025/03/12 | 3,610 | 3,695 | 3,610 | 3,670 | +20 | +0.5% | 98,800 |
| 2025/03/11 | 3,590 | 3,650 | 3,480 | 3,650 | +35 | +1% | 134,600 |
| 2025/03/10 | 3,620 | 3,635 | 3,580 | 3,615 | -25 | -0.7% | 52,600 |
| 2025/03/07 | 3,650 | 3,705 | 3,615 | 3,640 | -40 | -1.1% | 81,400 |
| 2025/03/06 | 3,695 | 3,705 | 3,620 | 3,680 | +30 | +0.8% | 79,600 |
| 2025/03/05 | 3,680 | 3,680 | 3,610 | 3,650 | +35 | +1% | 100,700 |
| 2025/03/04 | 3,625 | 3,675 | 3,540 | 3,615 | +35 | +1% | 91,000 |
| 2025/03/03 | 3,495 | 3,585 | 3,470 | 3,580 | +115 | +3.3% | 88,300 |
| 2025/02/28 | 3,450 | 3,465 | 3,410 | 3,465 | +15 | +0.4% | 99,700 |
| 2025/02/27 | 3,450 | 3,480 | 3,445 | 3,450 | -60 | -1.7% | 63,800 |
| 2025/02/26 | 3,560 | 3,610 | 3,485 | 3,510 | -40 | -1.1% | 136,600 |
| 2025/02/25 | 3,510 | 3,550 | 3,500 | 3,550 | +10 | +0.3% | 51,000 |
| 2025/02/21 | 3,575 | 3,615 | 3,510 | 3,540 | -55 | -1.5% | 74,900 |
| 2025/02/20 | 3,530 | 3,600 | 3,530 | 3,595 | +30 | +0.8% | 57,500 |
| 2025/02/19 | 3,580 | 3,580 | 3,520 | 3,565 | -15 | -0.4% | 37,300 |
| 2025/02/18 | 3,560 | 3,635 | 3,555 | 3,580 | +20 | +0.6% | 65,300 |
| 2025/02/17 | 3,555 | 3,595 | 3,525 | 3,560 | +10 | +0.3% | 51,300 |
| 2025/02/14 | 3,580 | 3,580 | 3,505 | 3,550 | -45 | -1.3% | 31,600 |
| 2025/02/13 | 3,570 | 3,595 | 3,535 | 3,595 | +60 | +1.7% | 46,500 |
| 2025/02/12 | 3,505 | 3,535 | 3,445 | 3,535 | +30 | +0.9% | 54,300 |
| 2025/02/10 | 3,530 | 3,535 | 3,485 | 3,505 | +10 | +0.3% | 52,500 |
| 2025/02/07 | 3,525 | 3,570 | 3,480 | 3,495 | -15 | -0.4% | 71,800 |
| 2025/02/06 | 3,470 | 3,510 | 3,430 | 3,510 | +75 | +2.2% | 46,000 |
| 2025/02/05 | 3,460 | 3,515 | 3,430 | 3,435 | +5 | +0.1% | 75,800 |
| 2025/02/04 | 3,515 | 3,520 | 3,420 | 3,430 | -35 | -1% | 45,900 |
| 2025/02/03 | 3,430 | 3,480 | 3,415 | 3,465 | +25 | +0.7% | 56,100 |
| 2025/01/31 | 3,425 | 3,455 | 3,380 | 3,440 | -15 | -0.4% | 38,100 |
| 2025/01/30 | 3,475 | 3,525 | 3,440 | 3,455 | +15 | +0.4% | 74,300 |
| 2025/01/29 | 3,420 | 3,520 | 3,405 | 3,440 | +60 | +1.8% | 103,400 |
| 2025/01/28 | 3,280 | 3,410 | 3,280 | 3,380 | +50 | +1.5% | 70,600 |
| 2025/01/27 | 3,365 | 3,370 | 3,300 | 3,330 | -15 | -0.4% | 38,500 |
| 2025/01/24 | 3,315 | 3,370 | 3,280 | 3,345 | +55 | +1.7% | 46,500 |
| 2025/01/23 | 3,305 | 3,375 | 3,260 | 3,290 | -55 | -1.6% | 88,700 |
| 2025/01/22 | 3,320 | 3,360 | 3,300 | 3,345 | +30 | +0.9% | 61,000 |
1～
50
件表示中 / 993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 | 325,500円 | +10.7% | +10.9% | 3.20% | 19.21倍 | 2.72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％ |
| Ａｐｐｉｅｒ | 121,900円 | +33.5% | +84.3% | 0.18% | 34.66倍 | 3.61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 |
| ソフトバンク１ Ｐ | 382,000円 | - | - | 2.62% | - | - |
|
- |
| アルゴグラフ | 475,500円 | +5.2% | +3.2% | 2.10% | 15.28倍 | 1.89倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| Ｓｙｎｓ | 88,400円 | +0.2% | - | 0.00% | - | 5.07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
