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 |
---|---|---|---|---|---|---|---|
2018/07/18 | 1,264 | 1,300 | 1,255 | 1,293 | +50 | +4% | 197,400 |
2018/07/17 | 1,255 | 1,256 | 1,234 | 1,243 | -4 | -0.3% | 80,500 |
2018/07/13 | 1,233 | 1,249 | 1,213 | 1,247 | +21 | +1.7% | 131,300 |
2018/07/12 | 1,203 | 1,248 | 1,198 | 1,226 | +13 | +1.1% | 199,600 |
2018/07/11 | 1,212 | 1,240 | 1,190 | 1,213 | -3 | -0.2% | 170,400 |
2018/07/10 | 1,228 | 1,231 | 1,200 | 1,216 | +6 | +0.5% | 198,900 |
2018/07/09 | 1,178 | 1,216 | 1,163 | 1,210 | +32 | +2.7% | 262,500 |
2018/07/06 | 1,156 | 1,190 | 1,140 | 1,178 | +38 | +3.3% | 154,900 |
2018/07/05 | 1,185 | 1,193 | 1,132 | 1,140 | -30 | -2.6% | 149,100 |
2018/07/04 | 1,190 | 1,196 | 1,151 | 1,170 | -10 | -0.8% | 178,900 |
2018/07/03 | 1,218 | 1,225 | 1,162 | 1,180 | -37 | -3% | 280,000 |
2018/07/02 | 1,299 | 1,319 | 1,209 | 1,217 | -89 | -6.8% | 311,800 |
2018/06/29 | 1,302 | 1,316 | 1,276 | 1,306 | +8 | +0.6% | 100,300 |
2018/06/28 | 1,293 | 1,307 | 1,255 | 1,298 | +12 | +0.9% | 170,600 |
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 |
1551~
1600
件表示中 / 3021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 | 22,800円 | +0.2% | +33.3% | 0.00% | 8.27倍 | 2.04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 |
デジプラス | 61,400円 | +30.1% | +20.5% | 0.00% | 27.44倍 | 3.43倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
DIシステム | 82,000円 | +10.1% | +4.7% | 3.29% | 10.06倍 | 1.66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 |
エヌジェイHD | 46,400円 | -8.5% | -37.5% | 0.00% | 61.38倍 | 1.55倍 |
|
ゲームの開発・運営受託が主力。au、UQモバイルや併売店中心の携帯ショップも手がける |
フォーバルRS | 10,200円 | +20.7% | +11.8% | 2.55% | 20.61倍 | 4.08倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。OA機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム