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 |
|---|---|---|---|---|---|---|---|
| 2022/09/26 | 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 |
| 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 |
651～
700
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
