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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 1,876 | 1,890 | 1,851 | 1,888 | -7 | -0.4% | 79,700 |
| 2022/07/26 | 1,850 | 1,911 | 1,838 | 1,895 | +36 | +1.9% | 64,000 |
| 2022/07/25 | 1,870 | 1,870 | 1,818 | 1,859 | -13 | -0.7% | 87,400 |
| 2022/07/22 | 1,850 | 1,872 | 1,801 | 1,872 | +6 | +0.3% | 97,500 |
| 2022/07/21 | 1,822 | 1,908 | 1,803 | 1,866 | +57 | +3.2% | 124,000 |
| 2022/07/20 | 1,859 | 1,859 | 1,771 | 1,809 | -20 | -1.1% | 118,000 |
| 2022/07/19 | 1,844 | 1,878 | 1,775 | 1,829 | +21 | +1.2% | 114,800 |
| 2022/07/15 | 1,898 | 1,899 | 1,781 | 1,808 | -95 | -5% | 362,100 |
| 2022/07/14 | 1,712 | 1,916 | 1,680 | 1,903 | +303 | +18.9% | 747,700 |
| 2022/07/13 | 1,581 | 1,610 | 1,568 | 1,600 | +3 | +0.2% | 53,600 |
| 2022/07/12 | 1,604 | 1,609 | 1,583 | 1,597 | -39 | -2.4% | 60,400 |
| 2022/07/11 | 1,677 | 1,680 | 1,628 | 1,636 | -18 | -1.1% | 63,900 |
| 2022/07/08 | 1,659 | 1,678 | 1,634 | 1,654 | +3 | +0.2% | 85,500 |
| 2022/07/07 | 1,636 | 1,658 | 1,636 | 1,651 | +15 | +0.9% | 76,200 |
| 2022/07/06 | 1,620 | 1,668 | 1,614 | 1,636 | +7 | +0.4% | 73,700 |
| 2022/07/05 | 1,603 | 1,640 | 1,600 | 1,629 | +26 | +1.6% | 91,400 |
| 2022/07/04 | 1,579 | 1,605 | 1,574 | 1,603 | +51 | +3.3% | 62,500 |
| 2022/07/01 | 1,558 | 1,561 | 1,511 | 1,552 | -6 | -0.4% | 82,400 |
| 2022/06/30 | 1,625 | 1,625 | 1,556 | 1,558 | -57 | -3.5% | 54,000 |
| 2022/06/29 | 1,570 | 1,619 | 1,546 | 1,615 | +45 | +2.9% | 130,800 |
| 2022/06/28 | 1,530 | 1,572 | 1,530 | 1,570 | +26 | +1.7% | 83,900 |
| 2022/06/27 | 1,534 | 1,547 | 1,508 | 1,544 | +29 | +1.9% | 53,600 |
| 2022/06/24 | 1,516 | 1,539 | 1,493 | 1,515 | +44 | +3% | 86,100 |
| 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 |
751～
800
件表示中 / 1085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 | 373,000円 | +8.7% | +8.4% | 2.79% | 20.19倍 | 3.09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％ |
| Ｄガレージ | 338,000円 | +9.6% | - | 1.39% | 31.01倍 | 2.06倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| カバー | 230,000円 | +21.0% | +3.0% | 0.00% | 26.49倍 | 8.91倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| さくら | 307,000円 | +16.2% | -90.1% | 0.16% | 614.00倍 | 4.09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 |
| テレ東ＨＤ | 450,500円 | +2.0% | +13.9% | 2.00% | 17.64倍 | 1.18倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
市場注目の銘柄
チャート関連のコラム
