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 |
|---|---|---|---|---|---|---|---|
| 2022/05/17 | 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 |
| 2022/04/08 | 1,440 | 1,469 | 1,388 | 1,407 | -13 | -0.9% | 245,300 |
| 2022/04/07 | 1,474 | 1,486 | 1,410 | 1,420 | -88 | -5.8% | 248,800 |
| 2022/04/06 | 1,483 | 1,516 | 1,471 | 1,508 | -10 | -0.7% | 159,800 |
| 2022/04/05 | 1,506 | 1,520 | 1,472 | 1,518 | +22 | +1.5% | 211,600 |
| 2022/04/04 | 1,490 | 1,500 | 1,451 | 1,496 | +42 | +2.9% | 364,000 |
| 2022/04/01 | 1,402 | 1,470 | 1,402 | 1,454 | +35 | +2.5% | 236,400 |
| 2022/03/31 | 1,392 | 1,428 | 1,377 | 1,419 | +26 | +1.9% | 204,300 |
| 2022/03/30 | 1,356 | 1,393 | 1,350 | 1,393 | +47 | +3.5% | 94,600 |
| 2022/03/29 | 1,308 | 1,355 | 1,308 | 1,346 | +36 | +2.7% | 88,100 |
| 2022/03/28 | 1,336 | 1,338 | 1,286 | 1,310 | -23 | -1.7% | 124,300 |
| 2022/03/25 | 1,346 | 1,353 | 1,309 | 1,333 | +5 | +0.4% | 210,000 |
| 2022/03/24 | 1,299 | 1,328 | 1,256 | 1,328 | +20 | +1.5% | 168,100 |
| 2022/03/23 | 1,299 | 1,341 | 1,290 | 1,308 | +22 | +1.7% | 184,300 |
| 2022/03/22 | 1,285 | 1,291 | 1,258 | 1,286 | +15 | +1.2% | 134,700 |
| 2022/03/18 | 1,240 | 1,275 | 1,235 | 1,271 | +46 | +3.8% | 224,200 |
| 2022/03/17 | 1,190 | 1,234 | 1,180 | 1,225 | +65 | +5.6% | 203,800 |
| 2022/03/16 | 1,152 | 1,162 | 1,134 | 1,160 | +21 | +1.8% | 138,100 |
| 2022/03/15 | 1,107 | 1,149 | 1,100 | 1,139 | +14 | +1.2% | 116,200 |
| 2022/03/14 | 1,121 | 1,142 | 1,111 | 1,125 | -4 | -0.4% | 120,500 |
| 2022/03/11 | 1,158 | 1,159 | 1,109 | 1,129 | -46 | -3.9% | 120,800 |
| 2022/03/10 | 1,185 | 1,185 | 1,150 | 1,175 | +40 | +3.5% | 213,700 |
| 2022/03/09 | 1,190 | 1,190 | 1,132 | 1,135 | -36 | -3.1% | 176,200 |
| 2022/03/08 | 1,157 | 1,210 | 1,142 | 1,171 | -6 | -0.5% | 190,800 |
| 2022/03/07 | 1,195 | 1,195 | 1,160 | 1,177 | -74 | -5.9% | 140,100 |
| 2022/03/04 | 1,300 | 1,300 | 1,223 | 1,251 | -62 | -4.7% | 279,200 |
| 2022/03/03 | 1,320 | 1,328 | 1,276 | 1,313 | +17 | +1.3% | 227,900 |
| 2022/03/02 | 1,321 | 1,321 | 1,269 | 1,296 | -47 | -3.5% | 201,800 |
801～
850
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
