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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,252.5 | 1,307.5 | 1,252.5 | 1,300 | -22.5 | -1.7% | 48,400 |
| 2013/06/11 | 1,327.5 | 1,362.5 | 1,252.5 | 1,322.5 | -27.5 | -2% | 88,800 |
| 2013/06/10 | 1,312.5 | 1,362.5 | 1,300 | 1,350 | +106.2 | +8.5% | 157,200 |
| 2013/06/07 | 1,142.5 | 1,270 | 1,077.5 | 1,243.8 | -21.2 | -1.7% | 294,400 |
| 2013/06/06 | 1,325 | 1,325 | 1,157.5 | 1,265 | -77.5 | -5.8% | 218,000 |
| 2013/06/05 | 1,305 | 1,440 | 1,305 | 1,342.5 | +22.5 | +1.7% | 174,800 |
| 2013/06/04 | 1,325 | 1,342.5 | 1,275 | 1,320 | -55 | -4% | 118,800 |
| 2013/06/03 | 1,327.5 | 1,392.5 | 1,327.5 | 1,375 | -25 | -1.8% | 62,400 |
| 2013/05/31 | 1,445 | 1,455 | 1,375 | 1,400 | -12.5 | -0.9% | 72,800 |
| 2013/05/30 | 1,442.5 | 1,467.5 | 1,400 | 1,412.5 | -55 | -3.7% | 164,400 |
| 2013/05/29 | 1,435 | 1,467.5 | 1,375 | 1,467.5 | +40 | +2.8% | 184,400 |
| 2013/05/28 | 1,350 | 1,427.5 | 1,310 | 1,427.5 | +75 | +5.5% | 195,600 |
| 2013/05/27 | 1,312.5 | 1,370 | 1,252.5 | 1,352.5 | +32.5 | +2.5% | 110,000 |
| 2013/05/24 | 1,250 | 1,342.5 | 1,203.8 | 1,320 | +60 | +4.8% | 191,200 |
| 2013/05/23 | 1,380 | 1,400 | 1,200 | 1,260 | -132.5 | -9.5% | 276,400 |
| 2013/05/22 | 1,412.5 | 1,417.5 | 1,375 | 1,392.5 | -45 | -3.1% | 87,200 |
| 2013/05/21 | 1,450 | 1,455 | 1,407.5 | 1,437.5 | -25 | -1.7% | 99,600 |
| 2013/05/20 | 1,472.5 | 1,475 | 1,440 | 1,462.5 | +32.5 | +2.3% | 120,800 |
| 2013/05/17 | 1,362.5 | 1,445 | 1,322.5 | 1,430 | +55 | +4% | 120,000 |
| 2013/05/16 | 1,420 | 1,427.5 | 1,250 | 1,375 | -45 | -3.2% | 318,000 |
| 2013/05/15 | 1,475 | 1,475 | 1,375 | 1,420 | -55 | -3.7% | 383,600 |
| 2013/05/14 | 1,487.5 | 1,492.5 | 1,450 | 1,475 | +5 | +0.3% | 210,000 |
| 2013/05/13 | 1,525 | 1,525 | 1,457.5 | 1,470 | +7.5 | +0.5% | 267,200 |
| 2013/05/10 | 1,462.5 | 1,495 | 1,455 | 1,462.5 | -12.5 | -0.8% | 229,200 |
| 2013/05/09 | 1,480 | 1,545 | 1,455 | 1,475 | -102.5 | -6.5% | 833,600 |
| 2013/05/08 | 1,647.5 | 1,650 | 1,462.5 | 1,577.5 | -45 | -2.8% | 723,600 |
| 2013/05/07 | 1,500 | 1,675 | 1,465 | 1,622.5 | +195 | +13.7% | 1,050,800 |
| 2013/05/02 | 1,385 | 1,445 | 1,380 | 1,427.5 | +20 | +1.4% | 181,600 |
| 2013/05/01 | 1,467.5 | 1,512.5 | 1,397.5 | 1,407.5 | -40 | -2.8% | 336,000 |
| 2013/04/30 | 1,375 | 1,462.5 | 1,375 | 1,447.5 | +75 | +5.5% | 253,200 |
| 2013/04/26 | 1,415 | 1,417.5 | 1,355 | 1,372.5 | -52.5 | -3.7% | 283,200 |
| 2013/04/25 | 1,477.5 | 1,495 | 1,375 | 1,425 | -57.5 | -3.9% | 366,000 |
| 2013/04/24 | 1,522.5 | 1,525 | 1,440 | 1,482.5 | -25 | -1.7% | 419,200 |
| 2013/04/23 | 1,425 | 1,550 | 1,395 | 1,507.5 | +120 | +8.6% | 1,027,600 |
| 2013/04/22 | 1,417.5 | 1,420 | 1,375 | 1,387.5 | +25 | +1.8% | 290,800 |
| 2013/04/19 | 1,350 | 1,395 | 1,320 | 1,362.5 | +35 | +2.6% | 373,200 |
| 2013/04/18 | 1,312.5 | 1,435 | 1,270 | 1,327.5 | +22.5 | +1.7% | 821,200 |
| 2013/04/17 | 1,320 | 1,340 | 1,287.5 | 1,305 | ±0 | ±0% | 244,400 |
| 2013/04/16 | 1,200 | 1,322.5 | 1,196.3 | 1,305 | +80 | +6.5% | 544,000 |
| 2013/04/15 | 1,150 | 1,225 | 1,147.5 | 1,225 | +78.7 | +6.9% | 383,600 |
| 2013/04/12 | 1,167.5 | 1,167.5 | 1,142.5 | 1,146.3 | -3.7 | -0.3% | 142,000 |
| 2013/04/11 | 1,167.5 | 1,168.8 | 1,137.5 | 1,150 | +3.7 | +0.3% | 177,600 |
| 2013/04/10 | 1,107.5 | 1,161.3 | 1,107.5 | 1,146.3 | +55 | +5% | 432,800 |
| 2013/04/09 | 1,123.8 | 1,125 | 1,077.5 | 1,091.3 | -42.5 | -3.7% | 324,000 |
| 2013/04/08 | 1,153.8 | 1,181.3 | 1,122.5 | 1,133.8 | -28.7 | -2.5% | 176,800 |
| 2013/04/05 | 1,200 | 1,200 | 1,147.5 | 1,162.5 | -5 | -0.4% | 133,200 |
| 2013/04/04 | 1,150 | 1,170 | 1,127.5 | 1,167.5 | -12.5 | -1.1% | 104,000 |
| 2013/04/03 | 1,187.5 | 1,208.8 | 1,168.8 | 1,180 | +13.7 | +1.2% | 123,200 |
| 2013/04/02 | 1,075 | 1,183.8 | 1,015 | 1,166.3 | +42.5 | +3.8% | 401,200 |
| 2013/04/01 | 1,243.8 | 1,243.8 | 1,088.8 | 1,123.8 | -118.7 | -9.6% | 392,800 |
2801～
2850
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
