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 |
|---|---|---|---|---|---|---|---|
| 2022/03/22 | 1,285 | 1,291 | 1,258 | 1,286 | +15 | +1.2% | 134,700 |
| 2022/03/18 | 1,240 | 1,275 | 1,235 | 1,271 | +46 | +3.8% | 224,200 |
| 2022/03/17 | 1,190 | 1,234 | 1,180 | 1,225 | +65 | +5.6% | 203,800 |
| 2022/03/16 | 1,152 | 1,162 | 1,134 | 1,160 | +21 | +1.8% | 138,100 |
| 2022/03/15 | 1,107 | 1,149 | 1,100 | 1,139 | +14 | +1.2% | 116,200 |
| 2022/03/14 | 1,121 | 1,142 | 1,111 | 1,125 | -4 | -0.4% | 120,500 |
| 2022/03/11 | 1,158 | 1,159 | 1,109 | 1,129 | -46 | -3.9% | 120,800 |
| 2022/03/10 | 1,185 | 1,185 | 1,150 | 1,175 | +40 | +3.5% | 213,700 |
| 2022/03/09 | 1,190 | 1,190 | 1,132 | 1,135 | -36 | -3.1% | 176,200 |
| 2022/03/08 | 1,157 | 1,210 | 1,142 | 1,171 | -6 | -0.5% | 190,800 |
| 2022/03/07 | 1,195 | 1,195 | 1,160 | 1,177 | -74 | -5.9% | 140,100 |
| 2022/03/04 | 1,300 | 1,300 | 1,223 | 1,251 | -62 | -4.7% | 279,200 |
| 2022/03/03 | 1,320 | 1,328 | 1,276 | 1,313 | +17 | +1.3% | 227,900 |
| 2022/03/02 | 1,321 | 1,321 | 1,269 | 1,296 | -47 | -3.5% | 201,800 |
| 2022/03/01 | 1,282 | 1,344 | 1,281 | 1,343 | +89 | +7.1% | 153,100 |
| 2022/02/28 | 1,202 | 1,254 | 1,195 | 1,254 | +26 | +2.1% | 117,000 |
| 2022/02/25 | 1,222 | 1,228 | 1,176 | 1,228 | +45 | +3.8% | 182,000 |
| 2022/02/24 | 1,184 | 1,210 | 1,166 | 1,183 | -17 | -1.4% | 301,600 |
| 2022/02/22 | 1,180 | 1,214 | 1,175 | 1,200 | -12 | -1% | 160,000 |
| 2022/02/21 | 1,209 | 1,226 | 1,199 | 1,212 | -35 | -2.8% | 286,900 |
| 2022/02/18 | 1,231 | 1,265 | 1,220 | 1,247 | -35 | -2.7% | 235,100 |
| 2022/02/17 | 1,335 | 1,347 | 1,279 | 1,282 | -64 | -4.8% | 211,600 |
| 2022/02/16 | 1,369 | 1,379 | 1,337 | 1,346 | +7 | +0.5% | 111,800 |
| 2022/02/15 | 1,358 | 1,369 | 1,323 | 1,339 | -11 | -0.8% | 86,300 |
| 2022/02/14 | 1,362 | 1,365 | 1,326 | 1,350 | -67 | -4.7% | 188,900 |
| 2022/02/10 | 1,400 | 1,420 | 1,384 | 1,417 | +27 | +1.9% | 108,000 |
| 2022/02/09 | 1,379 | 1,392 | 1,362 | 1,390 | +18 | +1.3% | 133,200 |
| 2022/02/08 | 1,365 | 1,393 | 1,347 | 1,372 | -21 | -1.5% | 151,700 |
| 2022/02/07 | 1,423 | 1,431 | 1,393 | 1,393 | -18 | -1.3% | 146,300 |
| 2022/02/04 | 1,393 | 1,426 | 1,364 | 1,411 | +48 | +3.5% | 188,900 |
| 2022/02/03 | 1,349 | 1,370 | 1,307 | 1,363 | -32 | -2.3% | 216,000 |
| 2022/02/02 | 1,369 | 1,395 | 1,335 | 1,395 | +69 | +5.2% | 203,600 |
| 2022/02/01 | 1,305 | 1,354 | 1,301 | 1,326 | +51 | +4% | 256,100 |
| 2022/01/31 | 1,261 | 1,290 | 1,243 | 1,275 | +44 | +3.6% | 260,800 |
| 2022/01/28 | 1,242 | 1,251 | 1,212 | 1,231 | +19 | +1.6% | 296,700 |
| 2022/01/27 | 1,265 | 1,270 | 1,198 | 1,212 | -138 | -10.2% | 525,900 |
| 2022/01/26 | 1,305 | 1,377 | 1,295 | 1,350 | +45 | +3.4% | 261,000 |
| 2022/01/25 | 1,444 | 1,444 | 1,296 | 1,305 | -102 | -7.2% | 347,200 |
| 2022/01/24 | 1,382 | 1,417 | 1,373 | 1,407 | -10 | -0.7% | 158,500 |
| 2022/01/21 | 1,424 | 1,443 | 1,388 | 1,417 | -43 | -2.9% | 328,000 |
| 2022/01/20 | 1,470 | 1,494 | 1,440 | 1,460 | -24 | -1.6% | 316,100 |
| 2022/01/19 | 1,540 | 1,567 | 1,471 | 1,484 | -78 | -5% | 355,600 |
| 2022/01/18 | 1,607 | 1,620 | 1,555 | 1,562 | -68 | -4.2% | 373,200 |
| 2022/01/17 | 1,660 | 1,695 | 1,612 | 1,630 | -80 | -4.7% | 378,000 |
| 2022/01/14 | 2,000 | 2,000 | 1,654 | 1,710 | -286 | -14.3% | 1,162,000 |
| 2022/01/13 | 2,039 | 2,050 | 1,993 | 1,996 | -32 | -1.6% | 83,600 |
| 2022/01/12 | 2,002 | 2,036 | 1,991 | 2,028 | +38 | +1.9% | 81,800 |
| 2022/01/11 | 2,020 | 2,026 | 1,967 | 1,990 | -30 | -1.5% | 69,900 |
| 2022/01/07 | 2,101 | 2,107 | 1,991 | 2,020 | -101 | -4.8% | 73,200 |
| 2022/01/06 | 2,114 | 2,138 | 2,080 | 2,121 | -43 | -2% | 171,600 |
851～
900
件表示中 / 1099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 | 332,500円 | +8.7% | +8.4% | 3.13% | 18.00倍 | 2.76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 | 297,000円 | +16.2% | -90.1% | 0.17% | 594.00倍 | 3.95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 |
| ＰＫＳＨＡ | 369,000円 | +18.4% | +0.2% | 0.00% | 44.06倍 | 3.35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 |
| ソフトバンク１ Ｐ | 378,500円 | - | - | 2.64% | - | - |
|
- |
| デジアーツ | 799,000円 | +25.7% | +34.8% | 1.19% | 25.77倍 | 6.24倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
市場注目の銘柄
チャート関連のコラム
