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 |
---|---|---|---|---|---|---|---|
2017/02/15 | 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 |
2017/01/26 | 1,757 | 1,769 | 1,749 | 1,761 | +10 | +0.6% | 62,100 |
2017/01/25 | 1,740 | 1,770 | 1,740 | 1,751 | +25 | +1.4% | 72,700 |
2017/01/24 | 1,740 | 1,760 | 1,724 | 1,726 | -9 | -0.5% | 56,300 |
2017/01/23 | 1,762 | 1,762 | 1,729 | 1,735 | -24 | -1.4% | 47,300 |
2017/01/20 | 1,728 | 1,764 | 1,717 | 1,759 | +47 | +2.7% | 110,600 |
2017/01/19 | 1,730 | 1,739 | 1,710 | 1,712 | -7 | -0.4% | 50,200 |
2017/01/18 | 1,700 | 1,719 | 1,670 | 1,719 | +11 | +0.6% | 119,100 |
2017/01/17 | 1,751 | 1,751 | 1,701 | 1,708 | -42 | -2.4% | 82,000 |
2017/01/16 | 1,771 | 1,785 | 1,732 | 1,750 | -11 | -0.6% | 67,000 |
2017/01/13 | 1,725 | 1,791 | 1,725 | 1,761 | +35 | +2% | 128,500 |
2017/01/12 | 1,738 | 1,772 | 1,722 | 1,726 | -21 | -1.2% | 77,500 |
2017/01/11 | 1,799 | 1,800 | 1,743 | 1,747 | -52 | -2.9% | 111,500 |
2017/01/10 | 1,829 | 1,829 | 1,767 | 1,799 | -10 | -0.6% | 174,500 |
2017/01/06 | 1,751 | 1,819 | 1,748 | 1,809 | +43 | +2.4% | 141,300 |
2017/01/05 | 1,724 | 1,774 | 1,716 | 1,766 | +52 | +3% | 159,300 |
2017/01/04 | 1,708 | 1,730 | 1,702 | 1,714 | +12 | +0.7% | 76,500 |
2016/12/30 | 1,673 | 1,721 | 1,673 | 1,702 | +7 | +0.4% | 60,700 |
2016/12/29 | 1,719 | 1,719 | 1,660 | 1,695 | -32 | -1.9% | 97,800 |
2016/12/28 | 1,703 | 1,745 | 1,695 | 1,727 | +23 | +1.3% | 92,700 |
2016/12/27 | 1,697 | 1,760 | 1,685 | 1,704 | -1 | -0.1% | 272,600 |
2016/12/26 | 1,705 | 1,723 | 1,680 | 1,705 | +15 | +0.9% | 154,200 |
2016/12/22 | 1,730 | 1,770 | 1,662 | 1,690 | +37 | +2.2% | 217,200 |
2016/12/21 | 1,656 | 1,686 | 1,646 | 1,653 | -10 | -0.6% | 68,600 |
2016/12/20 | 1,657 | 1,668 | 1,645 | 1,663 | +1 | +0.1% | 57,600 |
2016/12/19 | 1,662 | 1,683 | 1,656 | 1,662 | -9 | -0.5% | 48,000 |
2016/12/16 | 1,688 | 1,690 | 1,655 | 1,671 | -27 | -1.6% | 72,700 |
2016/12/15 | 1,710 | 1,710 | 1,674 | 1,698 | +9 | +0.5% | 52,600 |
2016/12/14 | 1,710 | 1,722 | 1,681 | 1,689 | -11 | -0.6% | 44,900 |
2016/12/13 | 1,681 | 1,708 | 1,668 | 1,700 | ±0 | ±0% | 66,400 |
2016/12/12 | 1,634 | 1,708 | 1,624 | 1,700 | +80 | +4.9% | 133,600 |
2016/12/09 | 1,611 | 1,626 | 1,611 | 1,620 | -19 | -1.2% | 70,200 |
2016/12/08 | 1,660 | 1,660 | 1,616 | 1,639 | -11 | -0.7% | 68,200 |
2016/12/07 | 1,628 | 1,650 | 1,625 | 1,650 | +22 | +1.4% | 48,700 |
2016/12/06 | 1,627 | 1,640 | 1,613 | 1,628 | +12 | +0.7% | 51,400 |
2016/12/05 | 1,629 | 1,647 | 1,610 | 1,616 | -17 | -1% | 47,900 |
2016/12/02 | 1,671 | 1,672 | 1,622 | 1,633 | -29 | -1.7% | 68,400 |
1901~
1950
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