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 |
---|---|---|---|---|---|---|---|
2017/01/26 | 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 |
2016/12/01 | 1,702 | 1,725 | 1,659 | 1,662 | -28 | -1.7% | 76,700 |
2016/11/30 | 1,682 | 1,705 | 1,660 | 1,690 | +2 | +0.1% | 59,600 |
2016/11/29 | 1,679 | 1,698 | 1,654 | 1,688 | ±0 | ±0% | 92,000 |
2016/11/28 | 1,675 | 1,703 | 1,675 | 1,688 | +16 | +1% | 50,900 |
2016/11/25 | 1,716 | 1,717 | 1,658 | 1,672 | -33 | -1.9% | 67,000 |
2016/11/24 | 1,680 | 1,714 | 1,675 | 1,705 | +27 | +1.6% | 73,700 |
2016/11/22 | 1,652 | 1,695 | 1,645 | 1,678 | +17 | +1% | 55,800 |
2016/11/21 | 1,645 | 1,664 | 1,636 | 1,661 | +26 | +1.6% | 59,300 |
2016/11/18 | 1,588 | 1,645 | 1,588 | 1,635 | +40 | +2.5% | 110,100 |
2016/11/17 | 1,630 | 1,631 | 1,582 | 1,595 | -54 | -3.3% | 201,100 |
2016/11/16 | 1,640 | 1,654 | 1,619 | 1,649 | +19 | +1.2% | 69,900 |
2016/11/15 | 1,628 | 1,650 | 1,608 | 1,630 | +1 | +0.1% | 40,900 |
2016/11/14 | 1,620 | 1,655 | 1,613 | 1,629 | +26 | +1.6% | 44,200 |
2016/11/11 | 1,621 | 1,641 | 1,596 | 1,603 | -37 | -2.3% | 87,400 |
1901~
1950
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