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 |
---|---|---|---|---|---|---|---|
2017/04/27 | 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 |
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 |
1851~
1900
件表示中 / 3021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 | 22,800円 | +0.2% | +33.3% | 0.00% | 8.27倍 | 2.04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 |
デジプラス | 61,400円 | +30.1% | +20.5% | 0.00% | 27.44倍 | 3.43倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケティングも |
DIシステム | 82,000円 | +10.1% | +4.7% | 3.29% | 10.06倍 | 1.66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 |
エヌジェイHD | 46,400円 | -8.5% | -37.5% | 0.00% | 61.38倍 | 1.55倍 |
|
ゲームの開発・運営受託が主力。au、UQモバイルや併売店中心の携帯ショップも手がける |
フォーバルRS | 10,200円 | +20.7% | +11.8% | 2.55% | 20.61倍 | 4.08倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。OA機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム