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 |
---|---|---|---|---|---|---|---|
2017/09/01 | 1,369 | 1,371 | 1,353 | 1,365 | +9 | +0.7% | 35,700 |
2017/08/31 | 1,376 | 1,385 | 1,355 | 1,356 | -27 | -2% | 29,000 |
2017/08/30 | 1,377 | 1,392 | 1,368 | 1,383 | +8 | +0.6% | 53,400 |
2017/08/29 | 1,350 | 1,383 | 1,350 | 1,375 | +6 | +0.4% | 59,700 |
2017/08/28 | 1,357 | 1,370 | 1,357 | 1,369 | +11 | +0.8% | 28,500 |
2017/08/25 | 1,370 | 1,376 | 1,349 | 1,358 | -11 | -0.8% | 43,400 |
2017/08/24 | 1,344 | 1,377 | 1,340 | 1,369 | +25 | +1.9% | 32,200 |
2017/08/23 | 1,365 | 1,365 | 1,337 | 1,344 | +2 | +0.1% | 49,700 |
2017/08/22 | 1,318 | 1,347 | 1,317 | 1,342 | +24 | +1.8% | 50,600 |
2017/08/21 | 1,354 | 1,359 | 1,314 | 1,318 | -21 | -1.6% | 88,700 |
2017/08/18 | 1,370 | 1,370 | 1,334 | 1,339 | -31 | -2.3% | 93,500 |
2017/08/17 | 1,381 | 1,398 | 1,367 | 1,370 | -8 | -0.6% | 54,700 |
2017/08/16 | 1,391 | 1,404 | 1,367 | 1,378 | -13 | -0.9% | 79,100 |
2017/08/15 | 1,405 | 1,417 | 1,388 | 1,391 | +5 | +0.4% | 30,200 |
2017/08/14 | 1,363 | 1,395 | 1,358 | 1,386 | -6 | -0.4% | 40,100 |
2017/08/10 | 1,413 | 1,425 | 1,382 | 1,392 | -28 | -2% | 76,300 |
2017/08/09 | 1,459 | 1,459 | 1,414 | 1,420 | -40 | -2.7% | 61,700 |
2017/08/08 | 1,453 | 1,460 | 1,430 | 1,460 | +17 | +1.2% | 68,000 |
2017/08/07 | 1,485 | 1,487 | 1,439 | 1,443 | -31 | -2.1% | 98,100 |
2017/08/04 | 1,526 | 1,526 | 1,470 | 1,474 | -50 | -3.3% | 100,300 |
2017/08/03 | 1,449 | 1,529 | 1,430 | 1,524 | +86 | +6% | 293,100 |
2017/08/02 | 1,430 | 1,448 | 1,428 | 1,438 | ±0 | ±0% | 33,700 |
2017/08/01 | 1,446 | 1,454 | 1,427 | 1,438 | -8 | -0.6% | 55,300 |
2017/07/31 | 1,457 | 1,464 | 1,442 | 1,446 | -4 | -0.3% | 57,300 |
2017/07/28 | 1,446 | 1,450 | 1,433 | 1,450 | +4 | +0.3% | 54,300 |
2017/07/27 | 1,452 | 1,458 | 1,442 | 1,446 | -1 | -0.1% | 41,600 |
2017/07/26 | 1,435 | 1,449 | 1,432 | 1,447 | +13 | +0.9% | 45,800 |
2017/07/25 | 1,438 | 1,441 | 1,430 | 1,434 | -4 | -0.3% | 37,500 |
2017/07/24 | 1,434 | 1,438 | 1,425 | 1,438 | -2 | -0.1% | 49,100 |
2017/07/21 | 1,441 | 1,449 | 1,433 | 1,440 | -4 | -0.3% | 44,000 |
2017/07/20 | 1,436 | 1,456 | 1,436 | 1,444 | +1 | +0.1% | 45,000 |
2017/07/19 | 1,445 | 1,455 | 1,441 | 1,443 | -13 | -0.9% | 42,800 |
2017/07/18 | 1,446 | 1,461 | 1,444 | 1,456 | -4 | -0.3% | 41,500 |
2017/07/14 | 1,448 | 1,461 | 1,443 | 1,460 | +6 | +0.4% | 39,000 |
2017/07/13 | 1,466 | 1,471 | 1,448 | 1,454 | -12 | -0.8% | 48,300 |
2017/07/12 | 1,469 | 1,480 | 1,455 | 1,466 | -4 | -0.3% | 53,400 |
2017/07/11 | 1,470 | 1,477 | 1,459 | 1,470 | +5 | +0.3% | 73,700 |
2017/07/10 | 1,470 | 1,477 | 1,459 | 1,465 | +1 | +0.1% | 46,700 |
2017/07/07 | 1,459 | 1,484 | 1,454 | 1,464 | +3 | +0.2% | 50,500 |
2017/07/06 | 1,468 | 1,479 | 1,458 | 1,461 | -18 | -1.2% | 79,000 |
2017/07/05 | 1,504 | 1,508 | 1,464 | 1,479 | -35 | -2.3% | 123,200 |
2017/07/04 | 1,541 | 1,550 | 1,510 | 1,514 | -38 | -2.4% | 59,100 |
2017/07/03 | 1,546 | 1,557 | 1,536 | 1,552 | -5 | -0.3% | 41,000 |
2017/06/30 | 1,541 | 1,557 | 1,526 | 1,557 | -7 | -0.4% | 40,100 |
2017/06/29 | 1,545 | 1,564 | 1,537 | 1,564 | +27 | +1.8% | 39,500 |
2017/06/28 | 1,582 | 1,582 | 1,535 | 1,537 | -43 | -2.7% | 50,200 |
2017/06/27 | 1,573 | 1,589 | 1,567 | 1,580 | -3 | -0.2% | 41,600 |
2017/06/26 | 1,552 | 1,587 | 1,552 | 1,583 | +36 | +2.3% | 43,200 |
2017/06/23 | 1,549 | 1,552 | 1,533 | 1,547 | -2 | -0.1% | 52,000 |
2017/06/22 | 1,558 | 1,570 | 1,546 | 1,549 | -8 | -0.5% | 54,400 |
1751~
1800
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