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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 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 |
| 2025/04/22 | 3,975 | 4,010 | 3,865 | 3,895 | -40 | -1% | 57,200 |
| 2025/04/21 | 3,915 | 3,985 | 3,915 | 3,935 | +40 | +1% | 38,600 |
| 2025/04/18 | 3,770 | 3,915 | 3,770 | 3,895 | +120 | +3.2% | 77,300 |
| 2025/04/17 | 3,675 | 3,790 | 3,675 | 3,775 | +65 | +1.8% | 94,800 |
| 2025/04/16 | 3,700 | 3,765 | 3,695 | 3,710 | +80 | +2.2% | 78,300 |
| 2025/04/15 | 3,710 | 3,775 | 3,600 | 3,630 | -80 | -2.2% | 74,300 |
| 2025/04/14 | 3,695 | 3,775 | 3,675 | 3,710 | -10 | -0.3% | 73,600 |
| 2025/04/11 | 3,600 | 3,720 | 3,440 | 3,720 | +170 | +4.8% | 152,100 |
| 2025/04/10 | 3,480 | 3,605 | 3,380 | 3,550 | +330 | +10.2% | 125,200 |
| 2025/04/09 | 3,240 | 3,275 | 3,195 | 3,220 | -60 | -1.8% | 81,100 |
| 2025/04/08 | 3,230 | 3,345 | 3,200 | 3,280 | +120 | +3.8% | 109,300 |
| 2025/04/07 | 3,115 | 3,210 | 3,080 | 3,160 | -95 | -2.9% | 210,200 |
| 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 |
1～
50
件表示中 / 1025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 | 365,000円 | +5.6% | +7.8% | 2.85% | 19.84倍 | 3.02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％ |
| カバー | 207,900円 | +21.0% | +3.0% | 0.00% | 23.95倍 | 8.05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 |
| さくら | 311,000円 | +28.6% | -16.3% | 0.16% | 51.83倍 | 4.14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 | 378,300円 | - | - | 2.64% | - | - |
|
- |
| アルゴグラフ | 488,500円 | +6.0% | +3.8% | 3.28% | 13.82倍 | 1.82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 |
市場注目の銘柄
チャート関連のコラム
