ワイヤレスゲートの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2018/06/27 | 1,281 | 1,297 | 1,260 | 1,286 | -4 | -0.3% | 137,100 |
2018/06/26 | 1,281 | 1,300 | 1,254 | 1,290 | -2 | -0.2% | 145,100 |
2018/06/25 | 1,328 | 1,360 | 1,291 | 1,292 | -64 | -4.7% | 258,300 |
2018/06/22 | 1,380 | 1,388 | 1,348 | 1,356 | -41 | -2.9% | 144,500 |
2018/06/21 | 1,400 | 1,416 | 1,372 | 1,397 | -2 | -0.1% | 83,700 |
2018/06/20 | 1,389 | 1,407 | 1,345 | 1,399 | +20 | +1.5% | 194,300 |
2018/06/19 | 1,435 | 1,448 | 1,376 | 1,379 | -69 | -4.8% | 362,400 |
2018/06/18 | 1,464 | 1,511 | 1,435 | 1,448 | -13 | -0.9% | 271,600 |
2018/06/15 | 1,514 | 1,526 | 1,456 | 1,461 | -60 | -3.9% | 278,400 |
2018/06/14 | 1,546 | 1,561 | 1,519 | 1,521 | -48 | -3.1% | 89,500 |
2018/06/13 | 1,587 | 1,612 | 1,553 | 1,569 | -14 | -0.9% | 87,400 |
2018/06/12 | 1,562 | 1,597 | 1,528 | 1,583 | +26 | +1.7% | 147,800 |
2018/06/11 | 1,606 | 1,607 | 1,550 | 1,557 | -31 | -2% | 107,100 |
2018/06/08 | 1,560 | 1,592 | 1,531 | 1,588 | +28 | +1.8% | 139,700 |
2018/06/07 | 1,524 | 1,564 | 1,514 | 1,560 | +45 | +3% | 141,200 |
2018/06/06 | 1,505 | 1,538 | 1,501 | 1,515 | +5 | +0.3% | 106,300 |
2018/06/05 | 1,564 | 1,597 | 1,497 | 1,510 | -50 | -3.2% | 154,600 |
2018/06/04 | 1,567 | 1,576 | 1,523 | 1,560 | -1 | -0.1% | 276,200 |
2018/06/01 | 1,614 | 1,635 | 1,555 | 1,561 | -49 | -3% | 176,700 |
2018/05/31 | 1,630 | 1,637 | 1,582 | 1,610 | -12 | -0.7% | 294,400 |
2018/05/30 | 1,620 | 1,677 | 1,615 | 1,622 | -36 | -2.2% | 158,900 |
2018/05/29 | 1,730 | 1,748 | 1,633 | 1,658 | -54 | -3.2% | 301,400 |
2018/05/28 | 1,710 | 1,735 | 1,656 | 1,712 | +5 | +0.3% | 138,100 |
2018/05/25 | 1,738 | 1,740 | 1,669 | 1,707 | -59 | -3.3% | 287,200 |
2018/05/24 | 1,730 | 1,827 | 1,729 | 1,766 | +23 | +1.3% | 309,300 |
2018/05/23 | 1,805 | 1,835 | 1,728 | 1,743 | -92 | -5% | 366,600 |
2018/05/22 | 1,809 | 1,841 | 1,763 | 1,835 | +26 | +1.4% | 294,000 |
2018/05/21 | 1,666 | 1,822 | 1,661 | 1,809 | +129 | +7.7% | 385,500 |
2018/05/18 | 1,664 | 1,687 | 1,639 | 1,680 | +9 | +0.5% | 92,400 |
2018/05/17 | 1,649 | 1,726 | 1,649 | 1,671 | +18 | +1.1% | 158,800 |
2018/05/16 | 1,623 | 1,687 | 1,622 | 1,653 | +31 | +1.9% | 132,100 |
2018/05/15 | 1,688 | 1,696 | 1,616 | 1,622 | -69 | -4.1% | 247,700 |
2018/05/14 | 1,748 | 1,748 | 1,611 | 1,691 | -65 | -3.7% | 475,800 |
2018/05/11 | 1,620 | 1,759 | 1,616 | 1,756 | +156 | +9.8% | 838,700 |
2018/05/10 | 1,541 | 1,684 | 1,490 | 1,600 | +179 | +12.6% | 876,800 |
2018/05/09 | 1,440 | 1,459 | 1,382 | 1,421 | -25 | -1.7% | 199,600 |
2018/05/08 | 1,421 | 1,452 | 1,402 | 1,446 | +25 | +1.8% | 100,000 |
2018/05/07 | 1,415 | 1,422 | 1,382 | 1,421 | +4 | +0.3% | 143,700 |
2018/05/02 | 1,405 | 1,442 | 1,405 | 1,417 | +9 | +0.6% | 56,100 |
2018/05/01 | 1,438 | 1,441 | 1,401 | 1,408 | -30 | -2.1% | 82,100 |
2018/04/27 | 1,454 | 1,478 | 1,434 | 1,438 | +4 | +0.3% | 90,000 |
2018/04/26 | 1,440 | 1,447 | 1,409 | 1,434 | -2 | -0.1% | 82,600 |
2018/04/25 | 1,431 | 1,469 | 1,431 | 1,436 | -9 | -0.6% | 67,400 |
2018/04/24 | 1,488 | 1,490 | 1,433 | 1,445 | -49 | -3.3% | 182,800 |
2018/04/23 | 1,532 | 1,540 | 1,491 | 1,494 | -46 | -3% | 118,000 |
2018/04/20 | 1,550 | 1,590 | 1,532 | 1,540 | -2 | -0.1% | 122,300 |
2018/04/19 | 1,534 | 1,555 | 1,500 | 1,542 | +16 | +1% | 120,700 |
2018/04/18 | 1,465 | 1,536 | 1,444 | 1,526 | +81 | +5.6% | 134,500 |
2018/04/17 | 1,500 | 1,513 | 1,437 | 1,445 | -45 | -3% | 123,100 |
2018/04/16 | 1,532 | 1,562 | 1,478 | 1,490 | -16 | -1.1% | 138,100 |
1551~
1600
件表示中 / 3007件
類似銘柄と比較する
現在ご覧いただいている「ワイヤレスG」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 |
---|---|---|---|---|---|---|---|---|
ワイヤレスG | 22,900円 | +3.0% | -28.0% | 0.00% | 14.01倍 | 2.05倍 |
|
他社インフラ借り公衆無線LAN、WiMAXサービス展開。ヨドバシ等で販売、従業員少ない |
DIシステム | 82,900円 | +10.6% | +0.3% | 2.90% | 10.53倍 | 1.79倍 |
|
通信や金融、官公庁向けシステム開発・運用のSI事業が主。新卒者のIT教育研修サービスも |
エディア | 41,100円 | +6.8% | +10.8% | 1.22% | 15.26倍 | 2.06倍 |
|
ゲーム系から電子書籍・コミック等IP(知的所有権)活用した多面的電子メディア戦略展開 |
セカンドサイト | 29,400円 | +69.1% | - | 0.00% | 22.95倍 | 3.49倍 |
|
AI活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
KYCOM | 48,600円 | +6.4% | +2.6% | 2.06% | 6.33倍 | 0.60倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
市場注目の銘柄
チャート関連のコラム