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 |
---|---|---|---|---|---|---|---|
2017/06/21 | 1,585 | 1,588 | 1,557 | 1,557 | -32 | -2% | 50,500 |
2017/06/20 | 1,616 | 1,627 | 1,587 | 1,589 | -21 | -1.3% | 73,100 |
2017/06/19 | 1,594 | 1,617 | 1,583 | 1,610 | +30 | +1.9% | 106,000 |
2017/06/16 | 1,541 | 1,580 | 1,541 | 1,580 | +33 | +2.1% | 63,500 |
2017/06/15 | 1,545 | 1,557 | 1,532 | 1,547 | -6 | -0.4% | 31,100 |
2017/06/14 | 1,578 | 1,578 | 1,549 | 1,553 | -14 | -0.9% | 37,400 |
2017/06/13 | 1,549 | 1,578 | 1,546 | 1,567 | +25 | +1.6% | 44,600 |
2017/06/12 | 1,556 | 1,568 | 1,530 | 1,542 | -30 | -1.9% | 62,000 |
2017/06/09 | 1,548 | 1,589 | 1,548 | 1,572 | +26 | +1.7% | 104,500 |
2017/06/08 | 1,550 | 1,582 | 1,544 | 1,546 | +15 | +1% | 80,700 |
2017/06/07 | 1,542 | 1,542 | 1,502 | 1,531 | -4 | -0.3% | 78,900 |
2017/06/06 | 1,558 | 1,561 | 1,526 | 1,535 | -23 | -1.5% | 63,900 |
2017/06/05 | 1,559 | 1,573 | 1,541 | 1,558 | -1 | -0.1% | 68,500 |
2017/06/02 | 1,570 | 1,583 | 1,553 | 1,559 | -6 | -0.4% | 76,000 |
2017/06/01 | 1,531 | 1,578 | 1,531 | 1,565 | +29 | +1.9% | 92,400 |
2017/05/31 | 1,559 | 1,559 | 1,535 | 1,536 | -23 | -1.5% | 33,700 |
2017/05/30 | 1,551 | 1,562 | 1,534 | 1,559 | +10 | +0.6% | 54,300 |
2017/05/29 | 1,536 | 1,569 | 1,523 | 1,549 | +8 | +0.5% | 64,300 |
2017/05/26 | 1,576 | 1,583 | 1,541 | 1,541 | -31 | -2% | 72,700 |
2017/05/25 | 1,554 | 1,584 | 1,554 | 1,572 | +23 | +1.5% | 98,400 |
2017/05/24 | 1,536 | 1,565 | 1,535 | 1,549 | +16 | +1% | 97,600 |
2017/05/23 | 1,532 | 1,553 | 1,518 | 1,533 | +11 | +0.7% | 95,200 |
2017/05/22 | 1,505 | 1,535 | 1,503 | 1,522 | +17 | +1.1% | 70,600 |
2017/05/19 | 1,468 | 1,517 | 1,468 | 1,505 | +37 | +2.5% | 98,400 |
2017/05/18 | 1,436 | 1,474 | 1,436 | 1,468 | -6 | -0.4% | 78,500 |
2017/05/17 | 1,460 | 1,493 | 1,455 | 1,474 | +10 | +0.7% | 82,100 |
2017/05/16 | 1,459 | 1,480 | 1,451 | 1,464 | +5 | +0.3% | 84,200 |
2017/05/15 | 1,431 | 1,471 | 1,431 | 1,459 | +20 | +1.4% | 73,600 |
2017/05/12 | 1,439 | 1,451 | 1,427 | 1,439 | -9 | -0.6% | 74,400 |
2017/05/11 | 1,465 | 1,488 | 1,444 | 1,448 | -36 | -2.4% | 89,600 |
2017/05/10 | 1,469 | 1,487 | 1,439 | 1,484 | +31 | +2.1% | 83,700 |
2017/05/09 | 1,435 | 1,473 | 1,435 | 1,453 | +23 | +1.6% | 62,800 |
2017/05/08 | 1,437 | 1,437 | 1,419 | 1,430 | +16 | +1.1% | 65,500 |
2017/05/02 | 1,411 | 1,440 | 1,409 | 1,414 | +1 | +0.1% | 58,300 |
2017/05/01 | 1,414 | 1,430 | 1,409 | 1,413 | +1 | +0.1% | 36,700 |
2017/04/28 | 1,407 | 1,430 | 1,403 | 1,412 | +13 | +0.9% | 85,900 |
2017/04/27 | 1,407 | 1,447 | 1,396 | 1,399 | -12 | -0.9% | 212,400 |
2017/04/26 | 1,412 | 1,422 | 1,392 | 1,411 | +18 | +1.3% | 72,600 |
2017/04/25 | 1,384 | 1,396 | 1,375 | 1,393 | +9 | +0.7% | 48,300 |
2017/04/24 | 1,389 | 1,409 | 1,377 | 1,384 | +7 | +0.5% | 50,500 |
2017/04/21 | 1,365 | 1,385 | 1,351 | 1,377 | +33 | +2.5% | 74,900 |
2017/04/20 | 1,340 | 1,356 | 1,331 | 1,344 | +7 | +0.5% | 72,400 |
2017/04/19 | 1,341 | 1,374 | 1,337 | 1,337 | -13 | -1% | 76,200 |
2017/04/18 | 1,363 | 1,378 | 1,345 | 1,350 | +10 | +0.7% | 57,700 |
2017/04/17 | 1,312 | 1,352 | 1,312 | 1,340 | +26 | +2% | 67,200 |
2017/04/14 | 1,338 | 1,358 | 1,314 | 1,314 | -40 | -3% | 60,100 |
2017/04/13 | 1,330 | 1,365 | 1,317 | 1,354 | +2 | +0.1% | 90,300 |
2017/04/12 | 1,429 | 1,435 | 1,351 | 1,352 | -86 | -6% | 156,200 |
2017/04/11 | 1,457 | 1,458 | 1,431 | 1,438 | -22 | -1.5% | 89,700 |
2017/04/10 | 1,488 | 1,495 | 1,458 | 1,460 | -20 | -1.4% | 82,700 |
1801~
1850
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