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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 2,243 | 2,267 | 2,227 | 2,246 | -47 | -2% | 144,400 |
| 2022/11/02 | 2,313 | 2,333 | 2,273 | 2,293 | -52 | -2.2% | 131,100 |
| 2022/11/01 | 2,395 | 2,407 | 2,324 | 2,345 | -48 | -2% | 88,400 |
| 2022/10/31 | 2,376 | 2,406 | 2,360 | 2,393 | +20 | +0.8% | 94,500 |
| 2022/10/28 | 2,320 | 2,410 | 2,315 | 2,373 | +18 | +0.8% | 545,600 |
| 2022/10/27 | 2,301 | 2,383 | 2,284 | 2,355 | +24 | +1% | 172,400 |
| 2022/10/26 | 2,250 | 2,331 | 2,249 | 2,331 | +100 | +4.5% | 180,700 |
| 2022/10/25 | 2,254 | 2,280 | 2,222 | 2,231 | -19 | -0.8% | 98,100 |
| 2022/10/24 | 2,220 | 2,257 | 2,200 | 2,250 | +76 | +3.5% | 181,500 |
| 2022/10/21 | 2,153 | 2,181 | 2,150 | 2,174 | +9 | +0.4% | 164,700 |
| 2022/10/20 | 2,182 | 2,200 | 2,149 | 2,165 | -27 | -1.2% | 196,800 |
| 2022/10/19 | 2,223 | 2,236 | 2,172 | 2,192 | -54 | -2.4% | 265,000 |
| 2022/10/18 | 2,236 | 2,310 | 2,230 | 2,246 | +32 | +1.4% | 255,600 |
| 2022/10/17 | 2,210 | 2,260 | 2,173 | 2,214 | +4 | +0.2% | 367,100 |
| 2022/10/14 | 2,150 | 2,276 | 2,110 | 2,210 | +86 | +4% | 920,600 |
| 2022/10/13 | 1,903 | 2,170 | 1,903 | 2,124 | +329 | +18.3% | 1,480,000 |
| 2022/10/12 | 1,745 | 1,802 | 1,745 | 1,795 | +50 | +2.9% | 173,100 |
| 2022/10/11 | 1,760 | 1,775 | 1,694 | 1,745 | -55 | -3.1% | 191,200 |
| 2022/10/07 | 1,803 | 1,832 | 1,779 | 1,800 | -33 | -1.8% | 106,000 |
| 2022/10/06 | 1,754 | 1,881 | 1,751 | 1,833 | +60 | +3.4% | 179,800 |
| 2022/10/05 | 1,820 | 1,852 | 1,773 | 1,773 | -43 | -2.4% | 145,900 |
| 2022/10/04 | 1,823 | 1,865 | 1,808 | 1,816 | +40 | +2.3% | 159,400 |
| 2022/10/03 | 1,813 | 1,820 | 1,756 | 1,776 | -63 | -3.4% | 70,800 |
| 2022/09/30 | 1,833 | 1,871 | 1,827 | 1,839 | -28 | -1.5% | 83,300 |
| 2022/09/29 | 1,831 | 1,893 | 1,810 | 1,867 | +65 | +3.6% | 121,800 |
| 2022/09/28 | 1,819 | 1,840 | 1,776 | 1,802 | -18 | -1% | 75,300 |
| 2022/09/27 | 1,804 | 1,823 | 1,785 | 1,820 | +27 | +1.5% | 73,800 |
| 2022/09/26 | 1,819 | 1,841 | 1,793 | 1,793 | -66 | -3.6% | 77,700 |
| 2022/09/22 | 1,840 | 1,885 | 1,829 | 1,859 | +18 | +1% | 71,000 |
| 2022/09/21 | 1,854 | 1,865 | 1,810 | 1,841 | -34 | -1.8% | 104,100 |
| 2022/09/20 | 1,854 | 1,904 | 1,850 | 1,875 | -15 | -0.8% | 82,700 |
| 2022/09/16 | 1,896 | 1,914 | 1,873 | 1,890 | -26 | -1.4% | 72,500 |
| 2022/09/15 | 1,920 | 1,940 | 1,875 | 1,916 | +26 | +1.4% | 53,600 |
| 2022/09/14 | 1,880 | 1,921 | 1,863 | 1,890 | -67 | -3.4% | 123,300 |
| 2022/09/13 | 1,900 | 1,968 | 1,900 | 1,957 | +75 | +4% | 89,000 |
| 2022/09/12 | 1,877 | 1,888 | 1,844 | 1,882 | +28 | +1.5% | 63,300 |
| 2022/09/09 | 1,850 | 1,883 | 1,843 | 1,854 | +30 | +1.6% | 82,900 |
| 2022/09/08 | 1,820 | 1,840 | 1,783 | 1,824 | +32 | +1.8% | 102,500 |
| 2022/09/07 | 1,810 | 1,810 | 1,750 | 1,792 | -20 | -1.1% | 93,200 |
| 2022/09/06 | 1,789 | 1,850 | 1,789 | 1,812 | +31 | +1.7% | 133,400 |
| 2022/09/05 | 1,732 | 1,781 | 1,706 | 1,781 | +20 | +1.1% | 92,200 |
| 2022/09/02 | 1,700 | 1,779 | 1,681 | 1,761 | +61 | +3.6% | 308,100 |
| 2022/09/01 | 1,680 | 1,720 | 1,680 | 1,700 | -13 | -0.8% | 126,200 |
| 2022/08/31 | 1,721 | 1,749 | 1,705 | 1,713 | -8 | -0.5% | 114,900 |
| 2022/08/30 | 1,725 | 1,738 | 1,715 | 1,721 | -8 | -0.5% | 63,400 |
| 2022/08/29 | 1,700 | 1,753 | 1,696 | 1,729 | -75 | -4.2% | 111,000 |
| 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 |
601～
650
件表示中 / 1002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 | 377,500円 | +5.6% | +7.8% | 2.75% | 20.50倍 | 3.12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％ |
| さくら | 345,500円 | +42.0% | +325.4% | 0.12% | 65.81倍 | 4.98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 |
| カバー | 212,900円 | +39.2% | +31.6% | 0.00% | 27.41倍 | 10.49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 |
| Ａｐｐｉｅｒ | 122,500円 | +33.5% | +84.3% | 0.18% | 34.83倍 | 3.63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 | 380,100円 | - | - | 2.63% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
