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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 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 |
| 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 |
2901～
2950
件表示中 / 3203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 | 27,800円 | +6.4% | -26.9% | 0.00% | 15.13倍 | 2.14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 |
| ＡＳＪ | 38,300円 | +2.2% | -32.5% | 0.52% | 43.52倍 | 1.05倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| ＤＩシステム | 99,500円 | +10.1% | +4.7% | 2.71% | 12.21倍 | 1.91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 |
| シリコンスタシオ | 102,100円 | +24.9% | +44.5% | 0.00% | 14.01倍 | 1.61倍 |
|
３ＤＣＧ技術基盤のゲーム用ミドルウェア主力。自社ゲーム開発撤退。開発受託、人材紹介派遣 |
| Ｓイノベション | 79,900円 | +6.1% | +27.7% | 0.00% | 16.17倍 | 1.90倍 |
|
セールスフォースに強いクラウドインテグレーター、ＳＩも展開。占いチャット事業も |
市場注目の銘柄
チャート関連のコラム
