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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,335 | 3,335 | 3,295 | 3,315 | -60 | -1.8% | 55,200 |
| 2025/01/20 | 3,350 | 3,405 | 3,350 | 3,375 | +35 | +1% | 59,200 |
| 2025/01/17 | 3,350 | 3,365 | 3,285 | 3,340 | -60 | -1.8% | 86,400 |
| 2025/01/16 | 3,435 | 3,435 | 3,355 | 3,400 | +25 | +0.7% | 64,700 |
| 2025/01/15 | 3,350 | 3,385 | 3,295 | 3,375 | +25 | +0.7% | 121,200 |
| 2025/01/14 | 3,415 | 3,445 | 3,335 | 3,350 | -190 | -5.4% | 184,000 |
| 2025/01/10 | 3,580 | 3,590 | 3,500 | 3,540 | -20 | -0.6% | 63,200 |
| 2025/01/09 | 3,620 | 3,625 | 3,505 | 3,560 | -80 | -2.2% | 76,900 |
| 2025/01/08 | 3,665 | 3,705 | 3,620 | 3,640 | -50 | -1.4% | 140,000 |
| 2025/01/07 | 3,650 | 3,725 | 3,640 | 3,690 | +55 | +1.5% | 89,400 |
| 2025/01/06 | 3,770 | 3,810 | 3,615 | 3,635 | -125 | -3.3% | 132,300 |
| 2024/12/30 | 3,800 | 3,810 | 3,760 | 3,760 | -40 | -1.1% | 60,500 |
| 2024/12/27 | 3,745 | 3,805 | 3,745 | 3,800 | +100 | +2.7% | 55,800 |
| 2024/12/26 | 3,700 | 3,735 | 3,690 | 3,700 | ±0 | ±0% | 59,500 |
| 2024/12/25 | 3,705 | 3,720 | 3,680 | 3,700 | +15 | +0.4% | 55,800 |
| 2024/12/24 | 3,700 | 3,700 | 3,645 | 3,685 | +25 | +0.7% | 56,100 |
| 2024/12/23 | 3,620 | 3,665 | 3,610 | 3,660 | +40 | +1.1% | 51,500 |
| 2024/12/20 | 3,635 | 3,665 | 3,620 | 3,620 | -15 | -0.4% | 60,100 |
| 2024/12/19 | 3,500 | 3,675 | 3,465 | 3,635 | +65 | +1.8% | 106,100 |
| 2024/12/18 | 3,535 | 3,635 | 3,535 | 3,570 | +30 | +0.8% | 62,200 |
| 2024/12/17 | 3,565 | 3,570 | 3,510 | 3,540 | -10 | -0.3% | 60,600 |
| 2024/12/16 | 3,510 | 3,555 | 3,480 | 3,550 | +65 | +1.9% | 53,600 |
| 2024/12/13 | 3,480 | 3,530 | 3,465 | 3,485 | -45 | -1.3% | 42,900 |
| 2024/12/12 | 3,515 | 3,535 | 3,460 | 3,530 | +30 | +0.9% | 42,300 |
| 2024/12/11 | 3,490 | 3,565 | 3,465 | 3,500 | +10 | +0.3% | 47,700 |
| 2024/12/10 | 3,520 | 3,550 | 3,480 | 3,490 | -30 | -0.9% | 45,300 |
| 2024/12/09 | 3,505 | 3,550 | 3,500 | 3,520 | +30 | +0.9% | 61,500 |
| 2024/12/06 | 3,500 | 3,535 | 3,450 | 3,490 | -30 | -0.9% | 53,800 |
| 2024/12/05 | 3,450 | 3,535 | 3,450 | 3,520 | +90 | +2.6% | 60,200 |
| 2024/12/04 | 3,445 | 3,475 | 3,405 | 3,430 | -5 | -0.1% | 43,900 |
| 2024/12/03 | 3,400 | 3,455 | 3,355 | 3,435 | +35 | +1% | 63,300 |
| 2024/12/02 | 3,280 | 3,455 | 3,250 | 3,400 | +120 | +3.7% | 97,800 |
| 2024/11/29 | 3,195 | 3,330 | 3,165 | 3,280 | +105 | +3.3% | 39,800 |
| 2024/11/28 | 3,175 | 3,195 | 3,160 | 3,175 | +5 | +0.2% | 33,200 |
| 2024/11/27 | 3,180 | 3,195 | 3,160 | 3,170 | -25 | -0.8% | 29,700 |
| 2024/11/26 | 3,200 | 3,235 | 3,180 | 3,195 | -5 | -0.2% | 36,100 |
| 2024/11/25 | 3,255 | 3,365 | 3,180 | 3,200 | -25 | -0.8% | 110,900 |
| 2024/11/22 | 3,230 | 3,255 | 3,175 | 3,225 | -5 | -0.2% | 76,900 |
| 2024/11/21 | 3,290 | 3,320 | 3,215 | 3,230 | -75 | -2.3% | 69,600 |
| 2024/11/20 | 3,340 | 3,370 | 3,300 | 3,305 | -75 | -2.2% | 52,800 |
| 2024/11/19 | 3,350 | 3,400 | 3,330 | 3,380 | +40 | +1.2% | 57,200 |
| 2024/11/18 | 3,360 | 3,385 | 3,315 | 3,340 | -20 | -0.6% | 27,000 |
| 2024/11/15 | 3,320 | 3,385 | 3,315 | 3,360 | +25 | +0.7% | 59,600 |
| 2024/11/14 | 3,360 | 3,410 | 3,310 | 3,335 | -50 | -1.5% | 69,700 |
| 2024/11/13 | 3,360 | 3,405 | 3,355 | 3,385 | +15 | +0.4% | 40,600 |
| 2024/11/12 | 3,425 | 3,430 | 3,360 | 3,370 | -15 | -0.4% | 43,300 |
| 2024/11/11 | 3,340 | 3,405 | 3,305 | 3,385 | -25 | -0.7% | 55,900 |
| 2024/11/08 | 3,380 | 3,460 | 3,360 | 3,410 | +155 | +4.8% | 46,000 |
| 2024/11/07 | 3,250 | 3,315 | 3,250 | 3,255 | +15 | +0.5% | 45,100 |
| 2024/11/06 | 3,210 | 3,275 | 3,200 | 3,240 | -20 | -0.6% | 27,900 |
51～
100
件表示中 / 993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 | 325,500円 | +10.7% | +10.9% | 3.20% | 19.21倍 | 2.72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％ |
| Ａｐｐｉｅｒ | 121,900円 | +33.5% | +84.3% | 0.18% | 34.66倍 | 3.61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 | 382,000円 | - | - | 2.62% | - | - |
|
- |
| アルゴグラフ | 475,500円 | +5.2% | +3.2% | 2.10% | 15.28倍 | 1.89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 |
| Ｓｙｎｓ | 88,400円 | +0.2% | - | 0.00% | - | 5.07倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
市場注目の銘柄
チャート関連のコラム
