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 |
---|---|---|---|---|---|---|---|
2017/11/15 | 1,211 | 1,221 | 1,185 | 1,187 | -32 | -2.6% | 186,100 |
2017/11/14 | 1,242 | 1,243 | 1,207 | 1,219 | -23 | -1.9% | 121,600 |
2017/11/13 | 1,243 | 1,262 | 1,238 | 1,242 | +5 | +0.4% | 85,300 |
2017/11/10 | 1,209 | 1,238 | 1,209 | 1,237 | +17 | +1.4% | 83,400 |
2017/11/09 | 1,221 | 1,237 | 1,207 | 1,220 | -5 | -0.4% | 92,300 |
2017/11/08 | 1,226 | 1,230 | 1,217 | 1,225 | -5 | -0.4% | 83,100 |
2017/11/07 | 1,251 | 1,259 | 1,226 | 1,230 | -33 | -2.6% | 168,800 |
2017/11/06 | 1,220 | 1,271 | 1,213 | 1,263 | +53 | +4.4% | 242,400 |
2017/11/02 | 1,232 | 1,232 | 1,209 | 1,210 | -15 | -1.2% | 125,200 |
2017/11/01 | 1,230 | 1,232 | 1,220 | 1,225 | -5 | -0.4% | 72,800 |
2017/10/31 | 1,207 | 1,238 | 1,207 | 1,230 | -9 | -0.7% | 146,900 |
2017/10/30 | 1,230 | 1,245 | 1,224 | 1,239 | +9 | +0.7% | 149,500 |
2017/10/27 | 1,229 | 1,235 | 1,223 | 1,230 | +11 | +0.9% | 68,600 |
2017/10/26 | 1,225 | 1,238 | 1,208 | 1,219 | -5 | -0.4% | 192,100 |
2017/10/25 | 1,241 | 1,248 | 1,221 | 1,224 | -35 | -2.8% | 257,500 |
2017/10/24 | 1,265 | 1,270 | 1,246 | 1,259 | -11 | -0.9% | 94,600 |
2017/10/23 | 1,251 | 1,273 | 1,249 | 1,270 | +29 | +2.3% | 81,000 |
2017/10/20 | 1,253 | 1,259 | 1,235 | 1,241 | -19 | -1.5% | 146,300 |
2017/10/19 | 1,257 | 1,270 | 1,255 | 1,260 | +3 | +0.2% | 58,400 |
2017/10/18 | 1,274 | 1,277 | 1,255 | 1,257 | -17 | -1.3% | 164,500 |
2017/10/17 | 1,300 | 1,302 | 1,270 | 1,274 | -28 | -2.2% | 128,200 |
2017/10/16 | 1,309 | 1,315 | 1,300 | 1,302 | -4 | -0.3% | 49,600 |
2017/10/13 | 1,302 | 1,312 | 1,298 | 1,306 | -2 | -0.2% | 56,200 |
2017/10/12 | 1,306 | 1,309 | 1,300 | 1,308 | +4 | +0.3% | 32,700 |
2017/10/11 | 1,310 | 1,310 | 1,299 | 1,304 | -2 | -0.2% | 40,800 |
2017/10/10 | 1,310 | 1,318 | 1,303 | 1,306 | -2 | -0.2% | 41,100 |
2017/10/06 | 1,331 | 1,333 | 1,297 | 1,308 | -27 | -2% | 88,500 |
2017/10/05 | 1,308 | 1,341 | 1,308 | 1,335 | +27 | +2.1% | 53,100 |
2017/10/04 | 1,318 | 1,324 | 1,306 | 1,308 | -16 | -1.2% | 42,300 |
2017/10/03 | 1,337 | 1,338 | 1,321 | 1,324 | -13 | -1% | 38,600 |
2017/10/02 | 1,299 | 1,345 | 1,299 | 1,337 | +38 | +2.9% | 65,800 |
2017/09/29 | 1,317 | 1,317 | 1,294 | 1,299 | -10 | -0.8% | 50,700 |
2017/09/28 | 1,320 | 1,327 | 1,308 | 1,309 | -17 | -1.3% | 53,200 |
2017/09/27 | 1,335 | 1,335 | 1,319 | 1,326 | +13 | +1% | 21,300 |
2017/09/26 | 1,340 | 1,340 | 1,302 | 1,313 | +9 | +0.7% | 87,100 |
2017/09/25 | 1,316 | 1,328 | 1,302 | 1,304 | -18 | -1.4% | 51,000 |
2017/09/22 | 1,354 | 1,354 | 1,313 | 1,322 | -32 | -2.4% | 44,700 |
2017/09/21 | 1,343 | 1,366 | 1,343 | 1,354 | +9 | +0.7% | 111,100 |
2017/09/20 | 1,359 | 1,360 | 1,341 | 1,345 | -14 | -1% | 44,100 |
2017/09/19 | 1,350 | 1,375 | 1,350 | 1,359 | +13 | +1% | 58,200 |
2017/09/15 | 1,327 | 1,357 | 1,327 | 1,346 | +12 | +0.9% | 44,600 |
2017/09/14 | 1,327 | 1,345 | 1,325 | 1,334 | +7 | +0.5% | 53,300 |
2017/09/13 | 1,307 | 1,331 | 1,291 | 1,327 | +21 | +1.6% | 60,100 |
2017/09/12 | 1,288 | 1,312 | 1,277 | 1,306 | +34 | +2.7% | 88,900 |
2017/09/11 | 1,279 | 1,283 | 1,260 | 1,272 | +13 | +1% | 64,400 |
2017/09/08 | 1,270 | 1,279 | 1,255 | 1,259 | -24 | -1.9% | 80,600 |
2017/09/07 | 1,305 | 1,308 | 1,271 | 1,283 | -13 | -1% | 49,200 |
2017/09/06 | 1,280 | 1,304 | 1,265 | 1,296 | +5 | +0.4% | 40,100 |
2017/09/05 | 1,314 | 1,327 | 1,290 | 1,291 | -21 | -1.6% | 99,200 |
2017/09/04 | 1,355 | 1,359 | 1,312 | 1,312 | -53 | -3.9% | 94,400 |
1701~
1750
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