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 |
|---|---|---|---|---|---|---|---|
| 2025/06/06 | 3,880 | 3,895 | 3,820 | 3,860 | -20 | -0.5% | 37,900 |
| 2025/06/05 | 3,735 | 3,900 | 3,735 | 3,880 | +145 | +3.9% | 62,400 |
| 2025/06/04 | 3,740 | 3,755 | 3,685 | 3,735 | -30 | -0.8% | 45,200 |
| 2025/06/03 | 3,775 | 3,805 | 3,745 | 3,765 | -10 | -0.3% | 50,600 |
| 2025/06/02 | 3,785 | 3,830 | 3,735 | 3,775 | -10 | -0.3% | 69,900 |
| 2025/05/30 | 3,750 | 3,810 | 3,745 | 3,785 | +20 | +0.5% | 44,700 |
| 2025/05/29 | 3,745 | 3,770 | 3,720 | 3,765 | +20 | +0.5% | 42,900 |
| 2025/05/28 | 3,770 | 3,800 | 3,740 | 3,745 | +30 | +0.8% | 53,900 |
| 2025/05/27 | 3,695 | 3,750 | 3,670 | 3,715 | +50 | +1.4% | 46,300 |
| 2025/05/26 | 3,650 | 3,695 | 3,650 | 3,665 | +15 | +0.4% | 24,200 |
| 2025/05/23 | 3,695 | 3,705 | 3,650 | 3,650 | -10 | -0.3% | 53,300 |
| 2025/05/22 | 3,635 | 3,750 | 3,615 | 3,660 | +25 | +0.7% | 69,100 |
| 2025/05/21 | 3,680 | 3,715 | 3,615 | 3,635 | -60 | -1.6% | 64,400 |
| 2025/05/20 | 3,845 | 3,855 | 3,690 | 3,695 | -160 | -4.2% | 61,500 |
| 2025/05/19 | 3,910 | 3,940 | 3,825 | 3,855 | -35 | -0.9% | 46,600 |
| 2025/05/16 | 3,835 | 3,940 | 3,820 | 3,890 | +70 | +1.8% | 49,900 |
| 2025/05/15 | 3,810 | 3,890 | 3,800 | 3,820 | -30 | -0.8% | 50,300 |
| 2025/05/14 | 3,865 | 3,900 | 3,785 | 3,850 | -60 | -1.5% | 35,400 |
| 2025/05/13 | 3,950 | 3,955 | 3,875 | 3,910 | +30 | +0.8% | 46,500 |
| 2025/05/12 | 3,870 | 3,935 | 3,855 | 3,880 | +10 | +0.3% | 37,600 |
| 2025/05/09 | 3,840 | 3,910 | 3,805 | 3,870 | +55 | +1.4% | 58,700 |
| 2025/05/08 | 3,765 | 3,845 | 3,740 | 3,815 | +20 | +0.5% | 51,800 |
| 2025/05/07 | 3,785 | 3,910 | 3,785 | 3,795 | +10 | +0.3% | 65,100 |
| 2025/05/02 | 3,830 | 3,830 | 3,705 | 3,785 | -50 | -1.3% | 63,600 |
| 2025/05/01 | 3,815 | 3,850 | 3,780 | 3,835 | +25 | +0.7% | 69,600 |
| 2025/04/30 | 3,840 | 3,850 | 3,790 | 3,810 | -25 | -0.7% | 74,200 |
| 2025/04/28 | 3,820 | 3,870 | 3,810 | 3,835 | -10 | -0.3% | 54,400 |
| 2025/04/25 | 3,880 | 3,895 | 3,785 | 3,845 | +15 | +0.4% | 74,100 |
| 2025/04/24 | 3,855 | 3,895 | 3,800 | 3,830 | -25 | -0.6% | 48,300 |
| 2025/04/23 | 3,900 | 3,945 | 3,810 | 3,855 | -40 | -1% | 66,900 |
| 2025/04/22 | 3,975 | 4,010 | 3,865 | 3,895 | -40 | -1% | 57,200 |
| 2025/04/21 | 3,915 | 3,985 | 3,915 | 3,935 | +40 | +1% | 38,600 |
| 2025/04/18 | 3,770 | 3,915 | 3,770 | 3,895 | +120 | +3.2% | 77,300 |
| 2025/04/17 | 3,675 | 3,790 | 3,675 | 3,775 | +65 | +1.8% | 94,800 |
| 2025/04/16 | 3,700 | 3,765 | 3,695 | 3,710 | +80 | +2.2% | 78,300 |
| 2025/04/15 | 3,710 | 3,775 | 3,600 | 3,630 | -80 | -2.2% | 74,300 |
| 2025/04/14 | 3,695 | 3,775 | 3,675 | 3,710 | -10 | -0.3% | 73,600 |
| 2025/04/11 | 3,600 | 3,720 | 3,440 | 3,720 | +170 | +4.8% | 152,100 |
| 2025/04/10 | 3,480 | 3,605 | 3,380 | 3,550 | +330 | +10.2% | 125,200 |
| 2025/04/09 | 3,240 | 3,275 | 3,195 | 3,220 | -60 | -1.8% | 81,100 |
| 2025/04/08 | 3,230 | 3,345 | 3,200 | 3,280 | +120 | +3.8% | 109,300 |
| 2025/04/07 | 3,115 | 3,210 | 3,080 | 3,160 | -95 | -2.9% | 210,200 |
| 2025/04/04 | 3,280 | 3,310 | 3,190 | 3,255 | -65 | -2% | 84,200 |
| 2025/04/03 | 3,305 | 3,375 | 3,285 | 3,320 | -110 | -3.2% | 108,500 |
| 2025/04/02 | 3,515 | 3,660 | 3,415 | 3,430 | -15 | -0.4% | 77,600 |
| 2025/04/01 | 3,465 | 3,510 | 3,395 | 3,445 | ±0 | ±0% | 96,100 |
| 2025/03/31 | 3,525 | 3,580 | 3,380 | 3,445 | -150 | -4.2% | 120,100 |
| 2025/03/28 | 3,600 | 3,655 | 3,560 | 3,595 | -40 | -1.1% | 63,400 |
| 2025/03/27 | 3,590 | 3,670 | 3,555 | 3,635 | +10 | +0.3% | 138,000 |
| 2025/03/26 | 3,615 | 3,630 | 3,585 | 3,625 | +30 | +0.8% | 53,400 |
51～
100
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
