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 |
---|---|---|---|---|---|---|---|
2018/04/13 | 1,485 | 1,513 | 1,452 | 1,506 | +14 | +0.9% | 97,900 |
2018/04/12 | 1,487 | 1,540 | 1,482 | 1,492 | +24 | +1.6% | 129,300 |
2018/04/11 | 1,539 | 1,539 | 1,450 | 1,468 | -71 | -4.6% | 161,400 |
2018/04/10 | 1,535 | 1,621 | 1,523 | 1,539 | -16 | -1% | 260,300 |
2018/04/09 | 1,580 | 1,635 | 1,545 | 1,555 | +22 | +1.4% | 478,300 |
2018/04/06 | 1,439 | 1,539 | 1,431 | 1,533 | +94 | +6.5% | 331,500 |
2018/04/05 | 1,440 | 1,464 | 1,410 | 1,439 | +13 | +0.9% | 76,500 |
2018/04/04 | 1,447 | 1,447 | 1,412 | 1,426 | ±0 | ±0% | 75,100 |
2018/04/03 | 1,408 | 1,442 | 1,403 | 1,426 | -6 | -0.4% | 73,400 |
2018/04/02 | 1,450 | 1,463 | 1,430 | 1,432 | -14 | -1% | 86,700 |
2018/03/30 | 1,445 | 1,488 | 1,432 | 1,446 | -11 | -0.8% | 145,900 |
2018/03/29 | 1,420 | 1,469 | 1,420 | 1,457 | +29 | +2% | 105,500 |
2018/03/28 | 1,406 | 1,446 | 1,400 | 1,428 | +23 | +1.6% | 78,300 |
2018/03/27 | 1,400 | 1,444 | 1,396 | 1,405 | +21 | +1.5% | 118,900 |
2018/03/26 | 1,361 | 1,385 | 1,323 | 1,384 | +10 | +0.7% | 117,600 |
2018/03/23 | 1,365 | 1,404 | 1,364 | 1,374 | -51 | -3.6% | 154,200 |
2018/03/22 | 1,440 | 1,440 | 1,405 | 1,425 | -12 | -0.8% | 95,000 |
2018/03/20 | 1,450 | 1,478 | 1,429 | 1,437 | -34 | -2.3% | 199,800 |
2018/03/19 | 1,449 | 1,503 | 1,420 | 1,471 | +21 | +1.4% | 372,000 |
2018/03/16 | 1,422 | 1,453 | 1,393 | 1,450 | +27 | +1.9% | 187,000 |
2018/03/15 | 1,400 | 1,424 | 1,367 | 1,423 | +12 | +0.9% | 180,400 |
2018/03/14 | 1,359 | 1,415 | 1,350 | 1,411 | +37 | +2.7% | 134,500 |
2018/03/13 | 1,325 | 1,376 | 1,318 | 1,374 | +32 | +2.4% | 116,100 |
2018/03/12 | 1,425 | 1,426 | 1,327 | 1,342 | -53 | -3.8% | 178,400 |
2018/03/09 | 1,387 | 1,457 | 1,382 | 1,395 | +41 | +3% | 357,500 |
2018/03/08 | 1,367 | 1,389 | 1,347 | 1,354 | -3 | -0.2% | 143,600 |
2018/03/07 | 1,350 | 1,400 | 1,334 | 1,357 | -21 | -1.5% | 399,400 |
2018/03/06 | 1,232 | 1,404 | 1,232 | 1,378 | +169 | +14% | 689,900 |
2018/03/05 | 1,237 | 1,248 | 1,194 | 1,209 | -31 | -2.5% | 156,500 |
2018/03/02 | 1,236 | 1,258 | 1,220 | 1,240 | -20 | -1.6% | 160,900 |
2018/03/01 | 1,261 | 1,324 | 1,245 | 1,260 | +26 | +2.1% | 400,500 |
2018/02/28 | 1,166 | 1,237 | 1,161 | 1,234 | +68 | +5.8% | 243,900 |
2018/02/27 | 1,190 | 1,202 | 1,163 | 1,166 | -23 | -1.9% | 168,600 |
2018/02/26 | 1,151 | 1,210 | 1,150 | 1,189 | +39 | +3.4% | 213,500 |
2018/02/23 | 1,165 | 1,165 | 1,133 | 1,150 | +2 | +0.2% | 122,900 |
2018/02/22 | 1,153 | 1,158 | 1,136 | 1,148 | -5 | -0.4% | 181,900 |
2018/02/21 | 1,180 | 1,180 | 1,141 | 1,153 | -59 | -4.9% | 257,500 |
2018/02/20 | 1,249 | 1,249 | 1,194 | 1,212 | +1 | +0.1% | 78,200 |
2018/02/19 | 1,161 | 1,214 | 1,159 | 1,211 | +68 | +5.9% | 114,400 |
2018/02/16 | 1,132 | 1,157 | 1,119 | 1,143 | +12 | +1.1% | 96,600 |
2018/02/15 | 1,118 | 1,142 | 1,106 | 1,131 | +7 | +0.6% | 135,900 |
2018/02/14 | 1,200 | 1,222 | 1,103 | 1,124 | -110 | -8.9% | 255,900 |
2018/02/13 | 1,270 | 1,274 | 1,226 | 1,234 | -2 | -0.2% | 91,100 |
2018/02/09 | 1,180 | 1,252 | 1,180 | 1,236 | -30 | -2.4% | 105,800 |
2018/02/08 | 1,272 | 1,287 | 1,252 | 1,266 | ±0 | ±0% | 99,900 |
2018/02/07 | 1,350 | 1,353 | 1,266 | 1,266 | -13 | -1% | 139,700 |
2018/02/06 | 1,328 | 1,348 | 1,239 | 1,279 | -139 | -9.8% | 259,500 |
2018/02/05 | 1,403 | 1,425 | 1,396 | 1,418 | -29 | -2% | 110,600 |
2018/02/02 | 1,506 | 1,506 | 1,429 | 1,447 | -20 | -1.4% | 240,500 |
2018/02/01 | 1,442 | 1,469 | 1,432 | 1,467 | +32 | +2.2% | 217,500 |
1601~
1650
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