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 |
---|---|---|---|---|---|---|---|
2017/04/07 | 1,467 | 1,488 | 1,443 | 1,480 | +19 | +1.3% | 87,300 |
2017/04/06 | 1,503 | 1,510 | 1,460 | 1,461 | -56 | -3.7% | 98,000 |
2017/04/05 | 1,500 | 1,526 | 1,488 | 1,517 | +22 | +1.5% | 65,400 |
2017/04/04 | 1,510 | 1,522 | 1,478 | 1,495 | -12 | -0.8% | 71,800 |
2017/04/03 | 1,491 | 1,518 | 1,486 | 1,507 | +12 | +0.8% | 43,000 |
2017/03/31 | 1,526 | 1,528 | 1,490 | 1,495 | -29 | -1.9% | 78,700 |
2017/03/30 | 1,552 | 1,559 | 1,520 | 1,524 | -36 | -2.3% | 32,900 |
2017/03/29 | 1,516 | 1,560 | 1,509 | 1,560 | +51 | +3.4% | 69,400 |
2017/03/28 | 1,477 | 1,509 | 1,477 | 1,509 | +27 | +1.8% | 50,800 |
2017/03/27 | 1,515 | 1,516 | 1,477 | 1,482 | -33 | -2.2% | 85,800 |
2017/03/24 | 1,510 | 1,544 | 1,500 | 1,515 | -4 | -0.3% | 105,900 |
2017/03/23 | 1,510 | 1,524 | 1,505 | 1,519 | +4 | +0.3% | 56,400 |
2017/03/22 | 1,520 | 1,530 | 1,511 | 1,515 | -22 | -1.4% | 85,300 |
2017/03/21 | 1,535 | 1,548 | 1,529 | 1,537 | +2 | +0.1% | 47,200 |
2017/03/17 | 1,540 | 1,542 | 1,523 | 1,535 | -6 | -0.4% | 49,100 |
2017/03/16 | 1,532 | 1,546 | 1,524 | 1,541 | +6 | +0.4% | 56,800 |
2017/03/15 | 1,566 | 1,566 | 1,529 | 1,535 | -30 | -1.9% | 104,300 |
2017/03/14 | 1,587 | 1,594 | 1,565 | 1,565 | -29 | -1.8% | 72,800 |
2017/03/13 | 1,569 | 1,628 | 1,568 | 1,594 | +32 | +2% | 127,200 |
2017/03/10 | 1,570 | 1,573 | 1,555 | 1,562 | +11 | +0.7% | 72,400 |
2017/03/09 | 1,580 | 1,593 | 1,544 | 1,551 | -32 | -2% | 90,500 |
2017/03/08 | 1,580 | 1,594 | 1,574 | 1,583 | +14 | +0.9% | 49,400 |
2017/03/07 | 1,581 | 1,605 | 1,569 | 1,569 | -12 | -0.8% | 88,700 |
2017/03/06 | 1,571 | 1,592 | 1,557 | 1,581 | +10 | +0.6% | 54,300 |
2017/03/03 | 1,580 | 1,585 | 1,567 | 1,571 | -15 | -0.9% | 59,000 |
2017/03/02 | 1,563 | 1,593 | 1,556 | 1,586 | +36 | +2.3% | 151,900 |
2017/03/01 | 1,560 | 1,560 | 1,538 | 1,550 | -1 | -0.1% | 83,800 |
2017/02/28 | 1,570 | 1,575 | 1,543 | 1,551 | +2 | +0.1% | 72,000 |
2017/02/27 | 1,554 | 1,558 | 1,535 | 1,549 | -9 | -0.6% | 63,000 |
2017/02/24 | 1,572 | 1,584 | 1,552 | 1,558 | -15 | -1% | 64,600 |
2017/02/23 | 1,576 | 1,585 | 1,560 | 1,573 | +19 | +1.2% | 115,100 |
2017/02/22 | 1,550 | 1,570 | 1,547 | 1,554 | -11 | -0.7% | 110,600 |
2017/02/21 | 1,540 | 1,575 | 1,540 | 1,565 | +24 | +1.6% | 158,700 |
2017/02/20 | 1,550 | 1,551 | 1,512 | 1,541 | -14 | -0.9% | 134,300 |
2017/02/17 | 1,573 | 1,573 | 1,538 | 1,555 | -2 | -0.1% | 191,900 |
2017/02/16 | 1,551 | 1,567 | 1,545 | 1,557 | +16 | +1% | 120,300 |
2017/02/15 | 1,542 | 1,564 | 1,526 | 1,541 | +13 | +0.9% | 145,500 |
2017/02/14 | 1,576 | 1,591 | 1,525 | 1,528 | -55 | -3.5% | 284,200 |
2017/02/13 | 1,727 | 1,790 | 1,502 | 1,583 | -124 | -7.3% | 573,100 |
2017/02/10 | 1,700 | 1,708 | 1,685 | 1,707 | +31 | +1.8% | 46,500 |
2017/02/09 | 1,695 | 1,698 | 1,676 | 1,676 | -12 | -0.7% | 27,100 |
2017/02/08 | 1,686 | 1,697 | 1,676 | 1,688 | +2 | +0.1% | 46,400 |
2017/02/07 | 1,710 | 1,710 | 1,683 | 1,686 | -30 | -1.7% | 60,100 |
2017/02/06 | 1,714 | 1,720 | 1,696 | 1,716 | +15 | +0.9% | 47,600 |
2017/02/03 | 1,715 | 1,742 | 1,691 | 1,701 | -10 | -0.6% | 70,100 |
2017/02/02 | 1,730 | 1,747 | 1,708 | 1,711 | -18 | -1% | 62,800 |
2017/02/01 | 1,728 | 1,746 | 1,722 | 1,729 | -6 | -0.3% | 39,000 |
2017/01/31 | 1,735 | 1,769 | 1,721 | 1,735 | -17 | -1% | 52,400 |
2017/01/30 | 1,748 | 1,759 | 1,717 | 1,752 | +2 | +0.1% | 71,800 |
2017/01/27 | 1,766 | 1,769 | 1,742 | 1,750 | -11 | -0.6% | 54,300 |
1851~
1900
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