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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,470 | 1,477 | 1,459 | 1,465 | +1 | +0.1% | 46,700 |
| 2017/07/07 | 1,459 | 1,484 | 1,454 | 1,464 | +3 | +0.2% | 50,500 |
| 2017/07/06 | 1,468 | 1,479 | 1,458 | 1,461 | -18 | -1.2% | 79,000 |
| 2017/07/05 | 1,504 | 1,508 | 1,464 | 1,479 | -35 | -2.3% | 123,200 |
| 2017/07/04 | 1,541 | 1,550 | 1,510 | 1,514 | -38 | -2.4% | 59,100 |
| 2017/07/03 | 1,546 | 1,557 | 1,536 | 1,552 | -5 | -0.3% | 41,000 |
| 2017/06/30 | 1,541 | 1,557 | 1,526 | 1,557 | -7 | -0.4% | 40,100 |
| 2017/06/29 | 1,545 | 1,564 | 1,537 | 1,564 | +27 | +1.8% | 39,500 |
| 2017/06/28 | 1,582 | 1,582 | 1,535 | 1,537 | -43 | -2.7% | 50,200 |
| 2017/06/27 | 1,573 | 1,589 | 1,567 | 1,580 | -3 | -0.2% | 41,600 |
| 2017/06/26 | 1,552 | 1,587 | 1,552 | 1,583 | +36 | +2.3% | 43,200 |
| 2017/06/23 | 1,549 | 1,552 | 1,533 | 1,547 | -2 | -0.1% | 52,000 |
| 2017/06/22 | 1,558 | 1,570 | 1,546 | 1,549 | -8 | -0.5% | 54,400 |
| 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 |
1951～
2000
件表示中 / 3170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 | 25,000円 | +6.4% | -26.9% | 0.00% | 13.61倍 | 2.07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 |
| アスマーク | 239,600円 | - | - | 3.21% | 9.66倍 | 1.92倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社。人事関連向けサービスも展開 |
| フォーバルＲＳ | 11,300円 | - | - | 2.48% | 24.89倍 | 4.29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 |
| ネクストジェン | 88,000円 | +5.0% | +8.0% | 2.84% | 12.95倍 | 1.25倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| 協立情報 | 220,000円 | +11.7% | +21.6% | 2.50% | 10.29倍 | 1.24倍 |
|
通信交換機やサーバー、基幹業務ソフトの導入や運用提案する事業拡大中。ドコモ販売店経営 |
市場注目の銘柄
チャート関連のコラム
