ウイングアーク１ｓｔ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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,458 | 1,483 | 1,458 | 1,471 | +3 | +0.2% | 42,400 |
| 2022/06/22 | 1,484 | 1,484 | 1,460 | 1,468 | -17 | -1.1% | 45,700 |
| 2022/06/21 | 1,467 | 1,493 | 1,447 | 1,485 | +40 | +2.8% | 51,900 |
| 2022/06/20 | 1,425 | 1,466 | 1,425 | 1,445 | +15 | +1% | 62,400 |
| 2022/06/17 | 1,418 | 1,451 | 1,414 | 1,430 | -42 | -2.9% | 56,800 |
| 2022/06/16 | 1,493 | 1,523 | 1,468 | 1,472 | +5 | +0.3% | 166,400 |
| 2022/06/15 | 1,428 | 1,475 | 1,428 | 1,467 | +24 | +1.7% | 56,400 |
| 2022/06/14 | 1,406 | 1,449 | 1,398 | 1,443 | +8 | +0.6% | 43,900 |
| 2022/06/13 | 1,440 | 1,445 | 1,420 | 1,435 | -20 | -1.4% | 50,100 |
| 2022/06/10 | 1,441 | 1,465 | 1,430 | 1,455 | +3 | +0.2% | 56,000 |
| 2022/06/09 | 1,391 | 1,457 | 1,391 | 1,452 | +45 | +3.2% | 56,000 |
| 2022/06/08 | 1,394 | 1,430 | 1,390 | 1,407 | +28 | +2% | 55,200 |
| 2022/06/07 | 1,430 | 1,430 | 1,369 | 1,379 | -42 | -3% | 57,100 |
| 2022/06/06 | 1,420 | 1,442 | 1,407 | 1,421 | -25 | -1.7% | 48,400 |
| 2022/06/03 | 1,415 | 1,457 | 1,406 | 1,446 | +51 | +3.7% | 103,200 |
| 2022/06/02 | 1,417 | 1,417 | 1,394 | 1,395 | -15 | -1.1% | 49,300 |
| 2022/06/01 | 1,396 | 1,411 | 1,387 | 1,410 | +14 | +1% | 37,600 |
| 2022/05/31 | 1,402 | 1,404 | 1,346 | 1,396 | -15 | -1.1% | 83,600 |
| 2022/05/30 | 1,365 | 1,419 | 1,350 | 1,411 | +59 | +4.4% | 103,400 |
| 2022/05/27 | 1,399 | 1,412 | 1,351 | 1,352 | -39 | -2.8% | 86,500 |
| 2022/05/26 | 1,380 | 1,446 | 1,377 | 1,391 | +11 | +0.8% | 148,400 |
| 2022/05/25 | 1,388 | 1,392 | 1,347 | 1,380 | +45 | +3.4% | 189,100 |
| 2022/05/24 | 1,350 | 1,353 | 1,328 | 1,335 | -15 | -1.1% | 93,500 |
| 2022/05/23 | 1,349 | 1,355 | 1,340 | 1,350 | +29 | +2.2% | 63,800 |
| 2022/05/20 | 1,252 | 1,328 | 1,252 | 1,321 | +64 | +5.1% | 110,200 |
| 2022/05/19 | 1,213 | 1,262 | 1,207 | 1,257 | -9 | -0.7% | 50,300 |
| 2022/05/18 | 1,219 | 1,279 | 1,218 | 1,266 | +55 | +4.5% | 95,200 |
| 2022/05/17 | 1,207 | 1,218 | 1,192 | 1,211 | ±0 | ±0% | 131,700 |
| 2022/05/16 | 1,258 | 1,259 | 1,210 | 1,211 | -26 | -2.1% | 81,800 |
| 2022/05/13 | 1,245 | 1,254 | 1,214 | 1,237 | +35 | +2.9% | 110,500 |
| 2022/05/12 | 1,250 | 1,258 | 1,202 | 1,202 | -68 | -5.4% | 167,800 |
| 2022/05/11 | 1,260 | 1,299 | 1,246 | 1,270 | -20 | -1.6% | 110,600 |
| 2022/05/10 | 1,280 | 1,315 | 1,256 | 1,290 | +1 | +0.1% | 175,200 |
| 2022/05/09 | 1,300 | 1,317 | 1,289 | 1,289 | -34 | -2.6% | 65,700 |
| 2022/05/06 | 1,320 | 1,340 | 1,285 | 1,323 | +14 | +1.1% | 102,800 |
| 2022/05/02 | 1,271 | 1,322 | 1,270 | 1,309 | +26 | +2% | 143,200 |
| 2022/04/28 | 1,256 | 1,300 | 1,256 | 1,283 | -2 | -0.2% | 210,700 |
| 2022/04/27 | 1,238 | 1,300 | 1,224 | 1,285 | +22 | +1.7% | 805,000 |
| 2022/04/26 | 1,260 | 1,285 | 1,258 | 1,263 | +15 | +1.2% | 129,800 |
| 2022/04/25 | 1,239 | 1,261 | 1,229 | 1,248 | -7 | -0.6% | 136,900 |
| 2022/04/22 | 1,260 | 1,268 | 1,245 | 1,255 | -29 | -2.3% | 146,600 |
| 2022/04/21 | 1,306 | 1,306 | 1,272 | 1,284 | -37 | -2.8% | 243,200 |
| 2022/04/20 | 1,313 | 1,344 | 1,305 | 1,321 | -3 | -0.2% | 210,300 |
| 2022/04/19 | 1,321 | 1,338 | 1,305 | 1,324 | +33 | +2.6% | 148,000 |
| 2022/04/18 | 1,278 | 1,301 | 1,245 | 1,291 | -15 | -1.1% | 192,800 |
| 2022/04/15 | 1,253 | 1,330 | 1,247 | 1,306 | +7 | +0.5% | 306,900 |
| 2022/04/14 | 1,370 | 1,371 | 1,296 | 1,299 | -131 | -9.2% | 724,000 |
| 2022/04/13 | 1,390 | 1,437 | 1,376 | 1,430 | +69 | +5.1% | 319,400 |
| 2022/04/12 | 1,347 | 1,374 | 1,336 | 1,361 | -1 | -0.1% | 173,400 |
| 2022/04/11 | 1,424 | 1,424 | 1,335 | 1,362 | -45 | -3.2% | 152,800 |
701～
750
件表示中 / 1012件
類似銘柄と比較する
現在ご覧いただいている「ウイングアーク」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 |
|---|---|---|---|---|---|---|---|---|
| ウイングアーク | 378,500円 | +5.6% | +7.8% | 2.75% | 20.57倍 | 3.13倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| Ｓｙｎｓ | 125,100円 | +0.2% | - | 0.00% | - | 7.17倍 |
|
小型ＳＡＲ衛星を開発・運用する宇宙ベンチャー。地球観測データを政府機関や民間企業に提供 |
| さくら | 330,000円 | +28.6% | -16.3% | 0.15% | 55.00倍 | 4.39倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| Ａｐｐｉｅｒ | 127,900円 | +33.5% | +84.3% | 0.18% | 36.38倍 | 3.79倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ソフトバンク１ Ｐ | 380,400円 | - | - | 2.63% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
