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 |
|---|---|---|---|---|---|---|---|
| 2013/10/30 | 1,560 | 1,565 | 1,500 | 1,530 | -42.5 | -2.7% | 127,400 |
| 2013/10/29 | 1,510 | 1,612.5 | 1,505 | 1,572.5 | +72.5 | +4.8% | 471,400 |
| 2013/10/28 | 1,505 | 1,510 | 1,475 | 1,500 | +2.5 | +0.2% | 50,000 |
| 2013/10/25 | 1,500 | 1,505 | 1,481.5 | 1,497.5 | -5 | -0.3% | 54,600 |
| 2013/10/24 | 1,463.5 | 1,505 | 1,431.5 | 1,502.5 | +14 | +0.9% | 77,800 |
| 2013/10/23 | 1,500 | 1,512.5 | 1,487 | 1,488.5 | -24 | -1.6% | 116,400 |
| 2013/10/22 | 1,525 | 1,545 | 1,500 | 1,512.5 | +28 | +1.9% | 330,600 |
| 2013/10/21 | 1,464.5 | 1,487.5 | 1,442.5 | 1,484.5 | +70 | +4.9% | 132,000 |
| 2013/10/18 | 1,474.5 | 1,515 | 1,410 | 1,414.5 | -35.5 | -2.4% | 229,400 |
| 2013/10/17 | 1,375 | 1,465 | 1,350 | 1,450 | +140 | +10.7% | 385,000 |
| 2013/10/16 | 1,330 | 1,331 | 1,305 | 1,310 | -27 | -2% | 23,800 |
| 2013/10/15 | 1,330 | 1,337.5 | 1,330 | 1,337 | +7 | +0.5% | 27,000 |
| 2013/10/11 | 1,337.5 | 1,340 | 1,320.5 | 1,330 | +15 | +1.1% | 35,200 |
| 2013/10/10 | 1,322 | 1,338.5 | 1,315 | 1,315 | -7 | -0.5% | 26,000 |
| 2013/10/09 | 1,280 | 1,323.5 | 1,269.5 | 1,322 | +31.5 | +2.4% | 34,600 |
| 2013/10/08 | 1,284 | 1,298.5 | 1,275.5 | 1,290.5 | -14.5 | -1.1% | 15,800 |
| 2013/10/07 | 1,300 | 1,338.5 | 1,267.5 | 1,305 | +12.5 | +1% | 68,200 |
| 2013/10/04 | 1,310 | 1,310 | 1,280 | 1,292.5 | -18.5 | -1.4% | 35,200 |
| 2013/10/03 | 1,292.5 | 1,311 | 1,276.5 | 1,311 | +7 | +0.5% | 32,000 |
| 2013/10/02 | 1,310.5 | 1,335 | 1,300 | 1,304 | -31 | -2.3% | 46,800 |
| 2013/10/01 | 1,346 | 1,362 | 1,335 | 1,335 | -34.5 | -2.5% | 29,600 |
| 2013/09/30 | 1,375.5 | 1,387 | 1,350 | 1,369.5 | -18 | -1.3% | 20,200 |
| 2013/09/27 | 1,400 | 1,400 | 1,380 | 1,387.5 | -4 | -0.3% | 22,000 |
| 2013/09/26 | 1,311.5 | 1,400 | 1,308 | 1,391.5 | +41.5 | +3.1% | 70,400 |
| 2013/09/25 | 1,400 | 1,406 | 1,350 | 1,350 | -22 | -1.6% | 157,400 |
| 2013/09/24 | 1,312.5 | 1,372.5 | 1,308.5 | 1,372 | +66.5 | +5.1% | 117,000 |
| 2013/09/20 | 1,291 | 1,310 | 1,290.5 | 1,305.5 | +15 | +1.2% | 41,200 |
| 2013/09/19 | 1,315 | 1,324.5 | 1,286.5 | 1,290.5 | -18.5 | -1.4% | 102,000 |
| 2013/09/18 | 1,335 | 1,336 | 1,305 | 1,309 | -8.5 | -0.6% | 63,200 |
| 2013/09/17 | 1,350 | 1,360 | 1,310.5 | 1,317.5 | +11 | +0.8% | 58,200 |
| 2013/09/13 | 1,305 | 1,315 | 1,288.5 | 1,306.5 | +31.5 | +2.5% | 64,400 |
| 2013/09/12 | 1,285.5 | 1,292 | 1,270 | 1,275 | -19.5 | -1.5% | 30,400 |
| 2013/09/11 | 1,302.5 | 1,317.5 | 1,285.5 | 1,294.5 | -3 | -0.2% | 47,200 |
| 2013/09/10 | 1,313 | 1,330 | 1,280 | 1,297.5 | +2.5 | +0.2% | 82,200 |
| 2013/09/09 | 1,300 | 1,329.5 | 1,277.5 | 1,295 | +65 | +5.3% | 107,200 |
| 2013/09/06 | 1,241.5 | 1,245 | 1,225.5 | 1,230 | -11.5 | -0.9% | 35,400 |
| 2013/09/05 | 1,225 | 1,250 | 1,215 | 1,241.5 | +22 | +1.8% | 42,800 |
| 2013/09/04 | 1,200.5 | 1,224 | 1,196.5 | 1,219.5 | +19.5 | +1.6% | 20,400 |
| 2013/09/03 | 1,140 | 1,215 | 1,135 | 1,200 | +75 | +6.7% | 35,400 |
| 2013/09/02 | 1,118 | 1,134.5 | 1,118 | 1,125 | +5.5 | +0.5% | 15,400 |
| 2013/08/30 | 1,137 | 1,137.5 | 1,115 | 1,119.5 | -15.5 | -1.4% | 21,800 |
| 2013/08/29 | 1,135 | 1,140 | 1,115 | 1,135 | +17.5 | +1.6% | 12,600 |
| 2013/08/28 | 1,115 | 1,162 | 1,105 | 1,117.5 | -46.3 | -4% | 36,400 |
| 2013/08/27 | 1,190 | 1,190 | 1,162.5 | 1,163.8 | -22.5 | -1.9% | 19,600 |
| 2013/08/26 | 1,190 | 1,190 | 1,162.5 | 1,186.3 | -3.7 | -0.3% | 19,600 |
| 2013/08/23 | 1,212.5 | 1,217.5 | 1,187.5 | 1,190 | -17.5 | -1.4% | 29,200 |
| 2013/08/22 | 1,217.5 | 1,217.5 | 1,193.8 | 1,207.5 | -27.5 | -2.2% | 19,600 |
| 2013/08/21 | 1,225 | 1,235 | 1,197.5 | 1,235 | -5 | -0.4% | 25,600 |
| 2013/08/20 | 1,267.5 | 1,267.5 | 1,225 | 1,240 | -20 | -1.6% | 26,000 |
| 2013/08/19 | 1,232.5 | 1,267.5 | 1,218.8 | 1,260 | +55 | +4.6% | 29,600 |
2801～
2850
件表示中 / 3117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 | 22,200円 | +6.4% | -26.9% | 0.00% | 12.08倍 | 1.84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 |
| 雨風太陽 | 103,000円 | +16.3% | - | 0.00% | 99.52倍 | 7.21倍 |
|
岩手発。生産者から１次産品を購入できるＥＣ「ポケットマルシェ」展開。自治体向けサービスも |
| フォルシア | 201,100円 | +7.9% | +25.8% | 0.00% | 14.49倍 | 1.28倍 |
|
独自の検索技術を応用。ＳａａＳ分野は旅行・観光業界のオンライン販売システム向けシェア大 |
| ＧＶＡＴＥＣＨ | 52,100円 | +49.1% | - | 0.00% | - | 4.25倍 |
|
法務部門向けに法務ＳａａＳ「ＯＬＧＡ」、中小向けに登記手続き支援の登記事業を展開 |
| エクスモーション | 79,500円 | +13.0% | +27.4% | 2.52% | 18.73倍 | 1.50倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
