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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 3,345 | 3,345 | 3,250 | 3,275 | -75 | -2.2% | 99,600 |
| 2025/09/02 | 3,330 | 3,385 | 3,325 | 3,350 | +60 | +1.8% | 148,200 |
| 2025/09/01 | 3,345 | 3,375 | 3,270 | 3,290 | -60 | -1.8% | 77,400 |
| 2025/08/29 | 3,370 | 3,390 | 3,325 | 3,350 | -30 | -0.9% | 59,200 |
| 2025/08/28 | 3,410 | 3,420 | 3,330 | 3,380 | -90 | -2.6% | 128,400 |
| 2025/08/27 | 3,485 | 3,490 | 3,450 | 3,470 | -15 | -0.4% | 118,600 |
| 2025/08/26 | 3,515 | 3,520 | 3,455 | 3,485 | -30 | -0.9% | 69,700 |
| 2025/08/25 | 3,555 | 3,555 | 3,480 | 3,515 | -40 | -1.1% | 83,000 |
| 2025/08/22 | 3,555 | 3,570 | 3,525 | 3,555 | -10 | -0.3% | 73,500 |
| 2025/08/21 | 3,610 | 3,610 | 3,555 | 3,565 | -50 | -1.4% | 74,400 |
| 2025/08/20 | 3,715 | 3,740 | 3,600 | 3,615 | -115 | -3.1% | 121,900 |
| 2025/08/19 | 3,735 | 3,735 | 3,700 | 3,730 | +5 | +0.1% | 32,800 |
| 2025/08/18 | 3,730 | 3,795 | 3,715 | 3,725 | +35 | +0.9% | 67,100 |
| 2025/08/15 | 3,785 | 3,785 | 3,685 | 3,690 | -100 | -2.6% | 51,700 |
| 2025/08/14 | 3,815 | 3,850 | 3,740 | 3,790 | -50 | -1.3% | 82,900 |
| 2025/08/13 | 3,840 | 3,875 | 3,790 | 3,840 | +15 | +0.4% | 77,600 |
| 2025/08/12 | 3,755 | 3,825 | 3,715 | 3,825 | +70 | +1.9% | 100,100 |
| 2025/08/08 | 3,720 | 3,775 | 3,720 | 3,755 | ±0 | ±0% | 47,000 |
| 2025/08/07 | 3,710 | 3,805 | 3,710 | 3,755 | +55 | +1.5% | 66,600 |
| 2025/08/06 | 3,725 | 3,725 | 3,660 | 3,700 | -25 | -0.7% | 96,100 |
| 2025/08/05 | 3,705 | 3,825 | 3,695 | 3,725 | +25 | +0.7% | 108,200 |
| 2025/08/04 | 3,645 | 3,705 | 3,590 | 3,700 | +30 | +0.8% | 41,100 |
| 2025/08/01 | 3,630 | 3,670 | 3,570 | 3,670 | +45 | +1.2% | 76,800 |
| 2025/07/31 | 3,615 | 3,640 | 3,585 | 3,625 | +10 | +0.3% | 88,700 |
| 2025/07/30 | 3,590 | 3,630 | 3,530 | 3,615 | +30 | +0.8% | 98,200 |
| 2025/07/29 | 3,655 | 3,670 | 3,580 | 3,585 | -95 | -2.6% | 120,500 |
| 2025/07/28 | 3,725 | 3,725 | 3,640 | 3,680 | ±0 | ±0% | 83,000 |
| 2025/07/25 | 3,650 | 3,685 | 3,615 | 3,680 | +70 | +1.9% | 60,900 |
| 2025/07/24 | 3,605 | 3,650 | 3,570 | 3,610 | +20 | +0.6% | 56,900 |
| 2025/07/23 | 3,600 | 3,620 | 3,505 | 3,590 | -5 | -0.1% | 86,400 |
| 2025/07/22 | 3,620 | 3,645 | 3,580 | 3,595 | +10 | +0.3% | 77,400 |
| 2025/07/18 | 3,675 | 3,675 | 3,575 | 3,585 | -50 | -1.4% | 67,300 |
| 2025/07/17 | 3,590 | 3,655 | 3,580 | 3,635 | +25 | +0.7% | 54,600 |
| 2025/07/16 | 3,580 | 3,625 | 3,555 | 3,610 | +15 | +0.4% | 53,100 |
| 2025/07/15 | 3,685 | 3,715 | 3,590 | 3,595 | -20 | -0.6% | 110,600 |
| 2025/07/14 | 3,650 | 3,675 | 3,580 | 3,615 | +25 | +0.7% | 78,100 |
| 2025/07/11 | 3,700 | 3,755 | 3,565 | 3,590 | -135 | -3.6% | 190,400 |
| 2025/07/10 | 4,060 | 4,080 | 3,690 | 3,725 | -310 | -7.7% | 259,400 |
| 2025/07/09 | 4,130 | 4,130 | 4,035 | 4,035 | -30 | -0.7% | 85,400 |
| 2025/07/08 | 4,060 | 4,075 | 4,050 | 4,065 | +45 | +1.1% | 59,700 |
| 2025/07/07 | 4,015 | 4,055 | 4,010 | 4,020 | +45 | +1.1% | 36,800 |
| 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 |
1～
50
件表示中 / 1096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 | 327,500円 | +8.7% | +8.4% | 3.18% | 17.73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％ |
| テレ東ＨＤ | 463,500円 | +2.0% | +13.9% | 1.94% | 18.15倍 | 1.21倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| さくら | 293,100円 | +16.2% | -90.1% | 0.17% | 586.20倍 | 3.90倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ソフトバンク１ Ｐ | 377,600円 | - | - | 2.65% | - | - |
|
- |
| ＷＮＩウェザー | 467,500円 | +6.4% | +11.9% | 1.93% | 29.60倍 | 4.82倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
市場注目の銘柄
チャート関連のコラム
