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 |
---|---|---|---|---|---|---|---|
2018/01/31 | 1,396 | 1,445 | 1,376 | 1,435 | +36 | +2.6% | 179,700 |
2018/01/30 | 1,409 | 1,433 | 1,382 | 1,399 | +3 | +0.2% | 187,100 |
2018/01/29 | 1,373 | 1,408 | 1,365 | 1,396 | +42 | +3.1% | 184,200 |
2018/01/26 | 1,330 | 1,367 | 1,327 | 1,354 | +34 | +2.6% | 125,500 |
2018/01/25 | 1,330 | 1,334 | 1,317 | 1,320 | -10 | -0.8% | 35,400 |
2018/01/24 | 1,327 | 1,341 | 1,319 | 1,330 | +1 | +0.1% | 98,900 |
2018/01/23 | 1,339 | 1,340 | 1,328 | 1,329 | +3 | +0.2% | 35,600 |
2018/01/22 | 1,320 | 1,336 | 1,320 | 1,326 | +6 | +0.5% | 48,500 |
2018/01/19 | 1,326 | 1,350 | 1,318 | 1,320 | +2 | +0.2% | 61,200 |
2018/01/18 | 1,332 | 1,332 | 1,311 | 1,318 | -8 | -0.6% | 95,200 |
2018/01/17 | 1,327 | 1,335 | 1,318 | 1,326 | -12 | -0.9% | 49,900 |
2018/01/16 | 1,347 | 1,349 | 1,331 | 1,338 | -16 | -1.2% | 56,900 |
2018/01/15 | 1,362 | 1,367 | 1,341 | 1,354 | -7 | -0.5% | 45,800 |
2018/01/12 | 1,360 | 1,374 | 1,360 | 1,361 | -3 | -0.2% | 79,400 |
2018/01/11 | 1,367 | 1,367 | 1,356 | 1,364 | -2 | -0.1% | 54,300 |
2018/01/10 | 1,354 | 1,373 | 1,345 | 1,366 | +2 | +0.1% | 87,400 |
2018/01/09 | 1,359 | 1,366 | 1,347 | 1,364 | +13 | +1% | 93,300 |
2018/01/05 | 1,356 | 1,359 | 1,332 | 1,351 | +2 | +0.1% | 83,500 |
2018/01/04 | 1,317 | 1,356 | 1,304 | 1,349 | +32 | +2.4% | 141,800 |
2017/12/29 | 1,324 | 1,330 | 1,307 | 1,317 | -1 | -0.1% | 37,200 |
2017/12/28 | 1,336 | 1,337 | 1,314 | 1,318 | -18 | -1.3% | 63,900 |
2017/12/27 | 1,318 | 1,340 | 1,305 | 1,336 | +15 | +1.1% | 60,600 |
2017/12/26 | 1,323 | 1,334 | 1,316 | 1,321 | +2 | +0.2% | 128,800 |
2017/12/25 | 1,325 | 1,332 | 1,308 | 1,319 | -8 | -0.6% | 90,200 |
2017/12/22 | 1,338 | 1,345 | 1,327 | 1,327 | -2 | -0.2% | 83,200 |
2017/12/21 | 1,330 | 1,355 | 1,327 | 1,329 | +13 | +1% | 74,900 |
2017/12/20 | 1,340 | 1,345 | 1,316 | 1,316 | -23 | -1.7% | 60,200 |
2017/12/19 | 1,366 | 1,366 | 1,337 | 1,339 | -12 | -0.9% | 49,600 |
2017/12/18 | 1,376 | 1,376 | 1,320 | 1,351 | -15 | -1.1% | 83,100 |
2017/12/15 | 1,380 | 1,380 | 1,352 | 1,366 | -14 | -1% | 99,100 |
2017/12/14 | 1,350 | 1,383 | 1,341 | 1,380 | +41 | +3.1% | 150,500 |
2017/12/13 | 1,364 | 1,364 | 1,324 | 1,339 | -10 | -0.7% | 66,100 |
2017/12/12 | 1,373 | 1,373 | 1,333 | 1,349 | -13 | -1% | 91,100 |
2017/12/11 | 1,338 | 1,388 | 1,333 | 1,362 | +33 | +2.5% | 200,800 |
2017/12/08 | 1,306 | 1,334 | 1,306 | 1,329 | +23 | +1.8% | 226,800 |
2017/12/07 | 1,236 | 1,306 | 1,236 | 1,306 | +71 | +5.7% | 135,300 |
2017/12/06 | 1,251 | 1,265 | 1,232 | 1,235 | -10 | -0.8% | 64,400 |
2017/12/05 | 1,264 | 1,264 | 1,236 | 1,245 | -25 | -2% | 54,700 |
2017/12/04 | 1,277 | 1,291 | 1,269 | 1,270 | -9 | -0.7% | 63,400 |
2017/12/01 | 1,285 | 1,297 | 1,279 | 1,279 | -10 | -0.8% | 62,800 |
2017/11/30 | 1,282 | 1,294 | 1,265 | 1,289 | -4 | -0.3% | 69,900 |
2017/11/29 | 1,303 | 1,307 | 1,270 | 1,293 | -19 | -1.4% | 118,900 |
2017/11/28 | 1,324 | 1,324 | 1,291 | 1,312 | -13 | -1% | 80,700 |
2017/11/27 | 1,290 | 1,327 | 1,283 | 1,325 | +37 | +2.9% | 108,600 |
2017/11/24 | 1,282 | 1,300 | 1,277 | 1,288 | +17 | +1.3% | 83,600 |
2017/11/22 | 1,271 | 1,304 | 1,265 | 1,271 | +6 | +0.5% | 131,700 |
2017/11/21 | 1,268 | 1,268 | 1,246 | 1,265 | -1 | -0.1% | 71,000 |
2017/11/20 | 1,245 | 1,268 | 1,234 | 1,266 | +20 | +1.6% | 81,900 |
2017/11/17 | 1,219 | 1,265 | 1,218 | 1,246 | +42 | +3.5% | 159,000 |
2017/11/16 | 1,180 | 1,210 | 1,174 | 1,204 | +17 | +1.4% | 83,500 |
1651~
1700
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