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 |
|---|---|---|---|---|---|---|---|
| 2013/08/16 | 1,163.8 | 1,223.8 | 1,162.5 | 1,205 | +23.7 | +2% | 38,400 |
| 2013/08/15 | 1,197.5 | 1,197.5 | 1,178.8 | 1,181.3 | -18.7 | -1.6% | 17,600 |
| 2013/08/14 | 1,202.5 | 1,211.3 | 1,172.5 | 1,200 | +12.5 | +1.1% | 44,800 |
| 2013/08/13 | 1,173.8 | 1,206.3 | 1,130 | 1,187.5 | +13.7 | +1.2% | 46,800 |
| 2013/08/12 | 1,221.3 | 1,221.3 | 1,150 | 1,173.8 | -62.5 | -5.1% | 87,600 |
| 2013/08/09 | 1,255 | 1,270 | 1,231.3 | 1,236.3 | -23.7 | -1.9% | 30,000 |
| 2013/08/08 | 1,257.5 | 1,272.5 | 1,232.5 | 1,260 | -12.5 | -1% | 66,400 |
| 2013/08/07 | 1,272.5 | 1,285 | 1,252.5 | 1,272.5 | -22.5 | -1.7% | 96,400 |
| 2013/08/06 | 1,337.5 | 1,337.5 | 1,265 | 1,295 | -52.5 | -3.9% | 132,400 |
| 2013/08/05 | 1,335 | 1,347.5 | 1,290 | 1,347.5 | +12.5 | +0.9% | 90,400 |
| 2013/08/02 | 1,297.5 | 1,335 | 1,280 | 1,335 | +42.5 | +3.3% | 72,800 |
| 2013/08/01 | 1,300 | 1,300 | 1,252.5 | 1,292.5 | -17.5 | -1.3% | 58,400 |
| 2013/07/31 | 1,330 | 1,360 | 1,282.5 | 1,310 | -35 | -2.6% | 50,400 |
| 2013/07/30 | 1,270 | 1,345 | 1,265 | 1,345 | +50 | +3.9% | 57,200 |
| 2013/07/29 | 1,330 | 1,362.5 | 1,275 | 1,295 | -60 | -4.4% | 126,800 |
| 2013/07/26 | 1,360 | 1,375 | 1,347.5 | 1,355 | -30 | -2.2% | 55,600 |
| 2013/07/25 | 1,425 | 1,425 | 1,362.5 | 1,385 | -27.5 | -1.9% | 79,200 |
| 2013/07/24 | 1,400 | 1,425 | 1,387.5 | 1,412.5 | +2.5 | +0.2% | 97,600 |
| 2013/07/23 | 1,447.5 | 1,500 | 1,395 | 1,410 | +25 | +1.8% | 746,000 |
| 2013/07/22 | 1,450 | 1,480 | 1,367.5 | 1,385 | +65 | +4.9% | 534,000 |
| 2013/07/19 | 1,400 | 1,400 | 1,262.5 | 1,320 | -65 | -4.7% | 119,600 |
| 2013/07/18 | 1,372.5 | 1,392.5 | 1,340 | 1,385 | +7.5 | +0.5% | 53,600 |
| 2013/07/17 | 1,392.5 | 1,400 | 1,350 | 1,377.5 | +5 | +0.4% | 106,800 |
| 2013/07/16 | 1,280 | 1,375 | 1,275 | 1,372.5 | +100 | +7.9% | 121,200 |
| 2013/07/12 | 1,267.5 | 1,272.5 | 1,262.5 | 1,272.5 | +10 | +0.8% | 27,200 |
| 2013/07/11 | 1,262.5 | 1,265 | 1,242.5 | 1,262.5 | ±0 | ±0% | 26,000 |
| 2013/07/10 | 1,255 | 1,272.5 | 1,245 | 1,262.5 | -5 | -0.4% | 42,400 |
| 2013/07/09 | 1,272.5 | 1,272.5 | 1,240 | 1,267.5 | +2.5 | +0.2% | 44,000 |
| 2013/07/08 | 1,282.5 | 1,282.5 | 1,252.5 | 1,265 | +5 | +0.4% | 72,400 |
| 2013/07/05 | 1,295 | 1,295 | 1,245 | 1,260 | -22.5 | -1.8% | 80,400 |
| 2013/07/04 | 1,272.5 | 1,287.5 | 1,252.5 | 1,282.5 | +5 | +0.4% | 24,400 |
| 2013/07/03 | 1,305 | 1,305 | 1,252.5 | 1,277.5 | -22.5 | -1.7% | 24,800 |
| 2013/07/02 | 1,282.5 | 1,312.5 | 1,275 | 1,300 | +30 | +2.4% | 87,600 |
| 2013/07/01 | 1,205 | 1,270 | 1,192.5 | 1,270 | +82.5 | +6.9% | 78,000 |
| 2013/06/28 | 1,057.5 | 1,187.5 | 1,057.5 | 1,187.5 | +125 | +11.8% | 146,000 |
| 2013/06/27 | 1,085 | 1,088.8 | 1,012.5 | 1,062.5 | -5 | -0.5% | 164,800 |
| 2013/06/26 | 1,180 | 1,187.5 | 1,067.5 | 1,067.5 | -107.5 | -9.1% | 182,400 |
| 2013/06/25 | 1,246.3 | 1,246.3 | 1,155 | 1,175 | -90 | -7.1% | 208,800 |
| 2013/06/24 | 1,275 | 1,277.5 | 1,248.8 | 1,265 | -10 | -0.8% | 82,800 |
| 2013/06/21 | 1,245 | 1,287.5 | 1,243.8 | 1,275 | -12.5 | -1% | 42,800 |
| 2013/06/20 | 1,272.5 | 1,297.5 | 1,252.5 | 1,287.5 | +12.5 | +1% | 22,400 |
| 2013/06/19 | 1,292.5 | 1,297.5 | 1,255 | 1,275 | -5 | -0.4% | 70,000 |
| 2013/06/18 | 1,287.5 | 1,300 | 1,275 | 1,280 | +10 | +0.8% | 59,600 |
| 2013/06/17 | 1,231.3 | 1,272.5 | 1,231.3 | 1,270 | +17.5 | +1.4% | 47,200 |
| 2013/06/14 | 1,275 | 1,280 | 1,250 | 1,252.5 | ±0 | ±0% | 42,000 |
| 2013/06/13 | 1,275 | 1,287.5 | 1,250 | 1,252.5 | -47.5 | -3.7% | 44,000 |
| 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 |
2851～
2900
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
