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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,277.5 | 1,297.5 | 1,236.3 | 1,242.5 | -32.5 | -2.5% | 255,600 |
| 2013/03/28 | 1,357.5 | 1,370 | 1,252.5 | 1,275 | -57.5 | -4.3% | 252,800 |
| 2013/03/27 | 1,290 | 1,340 | 1,290 | 1,332.5 | +42.5 | +3.3% | 189,600 |
| 2013/03/26 | 1,305 | 1,305 | 1,282.5 | 1,290 | -15 | -1.1% | 154,400 |
| 2013/03/25 | 1,337.5 | 1,347.5 | 1,270 | 1,305 | -75 | -5.4% | 409,200 |
| 2013/03/22 | 1,385 | 1,425 | 1,375 | 1,380 | -55 | -3.8% | 368,000 |
| 2013/03/21 | 1,350 | 1,445 | 1,347.5 | 1,435 | +70 | +5.1% | 519,200 |
| 2013/03/19 | 1,305 | 1,367.5 | 1,287.5 | 1,365 | +42.5 | +3.2% | 443,200 |
| 2013/03/18 | 1,241.3 | 1,325 | 1,230 | 1,322.5 | +90 | +7.3% | 735,200 |
| 2013/03/15 | 1,181.3 | 1,235 | 1,168.8 | 1,232.5 | +55 | +4.7% | 294,800 |
| 2013/03/14 | 1,175 | 1,182.5 | 1,158.8 | 1,177.5 | +15 | +1.3% | 123,200 |
| 2013/03/13 | 1,136.3 | 1,167.5 | 1,135 | 1,162.5 | +8.7 | +0.8% | 124,400 |
| 2013/03/12 | 1,181.3 | 1,196.3 | 1,142.5 | 1,153.8 | -26.2 | -2.2% | 183,600 |
| 2013/03/11 | 1,188.8 | 1,190 | 1,126.3 | 1,180 | -7.5 | -0.6% | 341,600 |
| 2013/03/08 | 1,210 | 1,211.3 | 1,187.5 | 1,187.5 | -11.3 | -0.9% | 361,200 |
| 2013/03/07 | 1,225 | 1,225 | 1,173.8 | 1,198.8 | -25 | -2% | 308,800 |
| 2013/03/06 | 1,182.5 | 1,235 | 1,172.5 | 1,223.8 | +52.5 | +4.5% | 576,800 |
| 2013/03/05 | 1,196.3 | 1,198.8 | 1,137.5 | 1,171.3 | +10 | +0.9% | 589,200 |
| 2013/03/04 | 1,085 | 1,186.3 | 1,080 | 1,161.3 | +98.8 | +9.3% | 876,800 |
| 2013/03/01 | 1,042.5 | 1,062.5 | 1,032.5 | 1,062.5 | +10 | +1% | 222,000 |
| 2013/02/28 | 1,047.5 | 1,063.8 | 1,041.3 | 1,052.5 | +5 | +0.5% | 158,400 |
| 2013/02/27 | 1,053.8 | 1,070 | 1,035 | 1,047.5 | -15 | -1.4% | 196,000 |
| 2013/02/26 | 1,025 | 1,076.3 | 1,025 | 1,062.5 | -3.8 | -0.4% | 257,600 |
| 2013/02/25 | 1,090 | 1,112.5 | 1,050 | 1,066.3 | +8.8 | +0.8% | 485,600 |
| 2013/02/22 | 1,070 | 1,095 | 1,037.5 | 1,057.5 | -2.5 | -0.2% | 593,600 |
| 2013/02/21 | 1,012.5 | 1,060 | 1,011.3 | 1,060 | +53.7 | +5.3% | 535,600 |
| 2013/02/20 | 1,022.5 | 1,022.5 | 982.5 | 1,006.3 | +13.8 | +1.4% | 358,000 |
| 2013/02/19 | 967.5 | 996.3 | 953.8 | 992.5 | +42.5 | +4.5% | 301,200 |
| 2013/02/18 | 985 | 985 | 926.3 | 950 | -22.5 | -2.3% | 229,200 |
| 2013/02/15 | 980 | 1,011.3 | 873.8 | 972.5 | -25 | -2.5% | 625,200 |
| 2013/02/14 | 950 | 1,045 | 936.3 | 997.5 | +75 | +8.1% | 600,800 |
| 2013/02/13 | 961.3 | 961.3 | 860 | 922.5 | -56.3 | -5.8% | 651,200 |
| 2013/02/12 | 983.8 | 1,045 | 955 | 978.8 | -110 | -10.1% | 739,600 |
| 2013/02/08 | 1,078.8 | 1,166.3 | 1,062.5 | 1,088.8 | +7.5 | +0.7% | 1,139,600 |
| 2013/02/07 | 1,010 | 1,085 | 997.5 | 1,081.3 | +91.3 | +9.2% | 373,600 |
| 2013/02/06 | 1,000 | 1,013.8 | 976.3 | 990 | -8.8 | -0.9% | 202,400 |
| 2013/02/05 | 1,025 | 1,036.3 | 987.5 | 998.8 | -43.7 | -4.2% | 381,600 |
| 2013/02/04 | 1,075 | 1,092.5 | 1,037.5 | 1,042.5 | -15 | -1.4% | 397,200 |
| 2013/02/01 | 1,031.3 | 1,066.3 | 1,018.8 | 1,057.5 | +27.5 | +2.7% | 273,200 |
| 2013/01/31 | 1,048.8 | 1,075 | 1,012.5 | 1,030 | -6.3 | -0.6% | 327,600 |
| 2013/01/30 | 1,006.3 | 1,056.3 | 985 | 1,036.3 | +61.3 | +6.3% | 596,800 |
| 2013/01/29 | 1,106.3 | 1,106.3 | 975 | 975 | -113.8 | -10.5% | 883,600 |
| 2013/01/28 | 1,113.8 | 1,117.5 | 1,058.8 | 1,088.8 | +10 | +0.9% | 759,600 |
| 2013/01/25 | 1,087.5 | 1,140 | 1,023.8 | 1,078.8 | -17.5 | -1.6% | 1,666,000 |
| 2013/01/24 | 981.3 | 1,120 | 955 | 1,096.3 | +150 | +15.9% | 2,654,800 |
| 2013/01/23 | 901.3 | 968.8 | 887.5 | 946.3 | +51.3 | +5.7% | 1,332,400 |
| 2013/01/22 | 908.8 | 920 | 875 | 895 | +1.2 | +0.1% | 579,600 |
| 2013/01/21 | 893.8 | 930 | 875 | 893.8 | +52.5 | +6.2% | 1,646,800 |
| 2013/01/18 | 835 | 852.5 | 827.5 | 841.3 | +22.5 | +2.7% | 452,400 |
| 2013/01/17 | 836.3 | 837.5 | 805 | 818.8 | -8.7 | -1.1% | 294,800 |
2851～
2900
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% | - | 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% | 61.37倍 | 1.56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
