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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,800 | 1,828 | 1,786 | 1,804 | +11 | +0.6% | 80,500 |
| 2022/08/25 | 1,787 | 1,823 | 1,761 | 1,793 | +36 | +2% | 84,200 |
| 2022/08/24 | 1,762 | 1,784 | 1,739 | 1,757 | +1 | +0.1% | 79,000 |
| 2022/08/23 | 1,753 | 1,770 | 1,677 | 1,756 | -41 | -2.3% | 220,100 |
| 2022/08/22 | 1,865 | 1,865 | 1,792 | 1,797 | -100 | -5.3% | 90,800 |
| 2022/08/19 | 1,907 | 1,919 | 1,885 | 1,897 | +22 | +1.2% | 104,000 |
| 2022/08/18 | 1,902 | 1,903 | 1,870 | 1,875 | -53 | -2.7% | 56,600 |
| 2022/08/17 | 1,900 | 1,932 | 1,890 | 1,928 | +66 | +3.5% | 173,000 |
| 2022/08/16 | 1,839 | 1,876 | 1,834 | 1,862 | +12 | +0.6% | 102,300 |
| 2022/08/15 | 1,885 | 1,885 | 1,830 | 1,850 | -39 | -2.1% | 111,400 |
| 2022/08/12 | 1,905 | 1,925 | 1,882 | 1,889 | -5 | -0.3% | 51,500 |
| 2022/08/10 | 1,900 | 1,929 | 1,884 | 1,894 | -18 | -0.9% | 67,100 |
| 2022/08/09 | 1,909 | 1,970 | 1,896 | 1,912 | +16 | +0.8% | 94,700 |
| 2022/08/08 | 1,906 | 1,906 | 1,869 | 1,896 | -50 | -2.6% | 71,800 |
| 2022/08/05 | 1,936 | 1,975 | 1,901 | 1,946 | +7 | +0.4% | 112,900 |
| 2022/08/04 | 1,965 | 1,989 | 1,917 | 1,939 | +46 | +2.4% | 237,100 |
| 2022/08/03 | 1,960 | 1,979 | 1,830 | 1,893 | -152 | -7.4% | 571,500 |
| 2022/08/02 | 2,019 | 2,073 | 2,017 | 2,045 | +41 | +2% | 206,700 |
| 2022/08/01 | 1,955 | 2,013 | 1,933 | 2,004 | +36 | +1.8% | 94,200 |
| 2022/07/29 | 1,900 | 1,996 | 1,900 | 1,968 | +59 | +3.1% | 134,900 |
| 2022/07/28 | 1,895 | 1,909 | 1,867 | 1,909 | +21 | +1.1% | 98,800 |
| 2022/07/27 | 1,876 | 1,890 | 1,851 | 1,888 | -7 | -0.4% | 79,700 |
| 2022/07/26 | 1,850 | 1,911 | 1,838 | 1,895 | +36 | +1.9% | 64,000 |
| 2022/07/25 | 1,870 | 1,870 | 1,818 | 1,859 | -13 | -0.7% | 87,400 |
| 2022/07/22 | 1,850 | 1,872 | 1,801 | 1,872 | +6 | +0.3% | 97,500 |
| 2022/07/21 | 1,822 | 1,908 | 1,803 | 1,866 | +57 | +3.2% | 124,000 |
| 2022/07/20 | 1,859 | 1,859 | 1,771 | 1,809 | -20 | -1.1% | 118,000 |
| 2022/07/19 | 1,844 | 1,878 | 1,775 | 1,829 | +21 | +1.2% | 114,800 |
| 2022/07/15 | 1,898 | 1,899 | 1,781 | 1,808 | -95 | -5% | 362,100 |
| 2022/07/14 | 1,712 | 1,916 | 1,680 | 1,903 | +303 | +18.9% | 747,700 |
| 2022/07/13 | 1,581 | 1,610 | 1,568 | 1,600 | +3 | +0.2% | 53,600 |
| 2022/07/12 | 1,604 | 1,609 | 1,583 | 1,597 | -39 | -2.4% | 60,400 |
| 2022/07/11 | 1,677 | 1,680 | 1,628 | 1,636 | -18 | -1.1% | 63,900 |
| 2022/07/08 | 1,659 | 1,678 | 1,634 | 1,654 | +3 | +0.2% | 85,500 |
| 2022/07/07 | 1,636 | 1,658 | 1,636 | 1,651 | +15 | +0.9% | 76,200 |
| 2022/07/06 | 1,620 | 1,668 | 1,614 | 1,636 | +7 | +0.4% | 73,700 |
| 2022/07/05 | 1,603 | 1,640 | 1,600 | 1,629 | +26 | +1.6% | 91,400 |
| 2022/07/04 | 1,579 | 1,605 | 1,574 | 1,603 | +51 | +3.3% | 62,500 |
| 2022/07/01 | 1,558 | 1,561 | 1,511 | 1,552 | -6 | -0.4% | 82,400 |
| 2022/06/30 | 1,625 | 1,625 | 1,556 | 1,558 | -57 | -3.5% | 54,000 |
| 2022/06/29 | 1,570 | 1,619 | 1,546 | 1,615 | +45 | +2.9% | 130,800 |
| 2022/06/28 | 1,530 | 1,572 | 1,530 | 1,570 | +26 | +1.7% | 83,900 |
| 2022/06/27 | 1,534 | 1,547 | 1,508 | 1,544 | +29 | +1.9% | 53,600 |
| 2022/06/24 | 1,516 | 1,539 | 1,493 | 1,515 | +44 | +3% | 86,100 |
| 2022/06/23 | 1,458 | 1,483 | 1,458 | 1,471 | +3 | +0.2% | 42,400 |
| 2022/06/22 | 1,484 | 1,484 | 1,460 | 1,468 | -17 | -1.1% | 45,700 |
| 2022/06/21 | 1,467 | 1,493 | 1,447 | 1,485 | +40 | +2.8% | 51,900 |
| 2022/06/20 | 1,425 | 1,466 | 1,425 | 1,445 | +15 | +1% | 62,400 |
| 2022/06/17 | 1,418 | 1,451 | 1,414 | 1,430 | -42 | -2.9% | 56,800 |
| 2022/06/16 | 1,493 | 1,523 | 1,468 | 1,472 | +5 | +0.3% | 166,400 |
551～
600
件表示中 / 906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 | 322,500円 | +7.2% | +9.5% | 2.60% | 19.18倍 | 2.70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％ |
| アルゴグラフ | 514,000円 | +5.2% | +3.2% | 1.95% | 16.52倍 | 2.04倍 |
|
ＣＡＤ、ＣＡＥ中心に設計・解析支援サービス提供。自動車業界が過半、半導体分野にも強み |
| ソフトバンク１ Ｐ | 382,800円 | - | - | 2.61% | - | - |
|
- |
| ＰＫＳＨＡ | 349,000円 | +18.4% | +0.2% | 0.00% | 41.65倍 | 3.36倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| テクマトリックス | 247,600円 | +20.8% | +14.5% | 1.29% | 24.26倍 | 4.38倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
