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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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
