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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,405 | 1,417 | 1,388 | 1,391 | +5 | +0.4% | 30,200 |
| 2017/08/14 | 1,363 | 1,395 | 1,358 | 1,386 | -6 | -0.4% | 40,100 |
| 2017/08/10 | 1,413 | 1,425 | 1,382 | 1,392 | -28 | -2% | 76,300 |
| 2017/08/09 | 1,459 | 1,459 | 1,414 | 1,420 | -40 | -2.7% | 61,700 |
| 2017/08/08 | 1,453 | 1,460 | 1,430 | 1,460 | +17 | +1.2% | 68,000 |
| 2017/08/07 | 1,485 | 1,487 | 1,439 | 1,443 | -31 | -2.1% | 98,100 |
| 2017/08/04 | 1,526 | 1,526 | 1,470 | 1,474 | -50 | -3.3% | 100,300 |
| 2017/08/03 | 1,449 | 1,529 | 1,430 | 1,524 | +86 | +6% | 293,100 |
| 2017/08/02 | 1,430 | 1,448 | 1,428 | 1,438 | ±0 | ±0% | 33,700 |
| 2017/08/01 | 1,446 | 1,454 | 1,427 | 1,438 | -8 | -0.6% | 55,300 |
| 2017/07/31 | 1,457 | 1,464 | 1,442 | 1,446 | -4 | -0.3% | 57,300 |
| 2017/07/28 | 1,446 | 1,450 | 1,433 | 1,450 | +4 | +0.3% | 54,300 |
| 2017/07/27 | 1,452 | 1,458 | 1,442 | 1,446 | -1 | -0.1% | 41,600 |
| 2017/07/26 | 1,435 | 1,449 | 1,432 | 1,447 | +13 | +0.9% | 45,800 |
| 2017/07/25 | 1,438 | 1,441 | 1,430 | 1,434 | -4 | -0.3% | 37,500 |
| 2017/07/24 | 1,434 | 1,438 | 1,425 | 1,438 | -2 | -0.1% | 49,100 |
| 2017/07/21 | 1,441 | 1,449 | 1,433 | 1,440 | -4 | -0.3% | 44,000 |
| 2017/07/20 | 1,436 | 1,456 | 1,436 | 1,444 | +1 | +0.1% | 45,000 |
| 2017/07/19 | 1,445 | 1,455 | 1,441 | 1,443 | -13 | -0.9% | 42,800 |
| 2017/07/18 | 1,446 | 1,461 | 1,444 | 1,456 | -4 | -0.3% | 41,500 |
| 2017/07/14 | 1,448 | 1,461 | 1,443 | 1,460 | +6 | +0.4% | 39,000 |
| 2017/07/13 | 1,466 | 1,471 | 1,448 | 1,454 | -12 | -0.8% | 48,300 |
| 2017/07/12 | 1,469 | 1,480 | 1,455 | 1,466 | -4 | -0.3% | 53,400 |
| 2017/07/11 | 1,470 | 1,477 | 1,459 | 1,470 | +5 | +0.3% | 73,700 |
| 2017/07/10 | 1,470 | 1,477 | 1,459 | 1,465 | +1 | +0.1% | 46,700 |
| 2017/07/07 | 1,459 | 1,484 | 1,454 | 1,464 | +3 | +0.2% | 50,500 |
| 2017/07/06 | 1,468 | 1,479 | 1,458 | 1,461 | -18 | -1.2% | 79,000 |
| 2017/07/05 | 1,504 | 1,508 | 1,464 | 1,479 | -35 | -2.3% | 123,200 |
| 2017/07/04 | 1,541 | 1,550 | 1,510 | 1,514 | -38 | -2.4% | 59,100 |
| 2017/07/03 | 1,546 | 1,557 | 1,536 | 1,552 | -5 | -0.3% | 41,000 |
| 2017/06/30 | 1,541 | 1,557 | 1,526 | 1,557 | -7 | -0.4% | 40,100 |
| 2017/06/29 | 1,545 | 1,564 | 1,537 | 1,564 | +27 | +1.8% | 39,500 |
| 2017/06/28 | 1,582 | 1,582 | 1,535 | 1,537 | -43 | -2.7% | 50,200 |
| 2017/06/27 | 1,573 | 1,589 | 1,567 | 1,580 | -3 | -0.2% | 41,600 |
| 2017/06/26 | 1,552 | 1,587 | 1,552 | 1,583 | +36 | +2.3% | 43,200 |
| 2017/06/23 | 1,549 | 1,552 | 1,533 | 1,547 | -2 | -0.1% | 52,000 |
| 2017/06/22 | 1,558 | 1,570 | 1,546 | 1,549 | -8 | -0.5% | 54,400 |
| 2017/06/21 | 1,585 | 1,588 | 1,557 | 1,557 | -32 | -2% | 50,500 |
| 2017/06/20 | 1,616 | 1,627 | 1,587 | 1,589 | -21 | -1.3% | 73,100 |
| 2017/06/19 | 1,594 | 1,617 | 1,583 | 1,610 | +30 | +1.9% | 106,000 |
| 2017/06/16 | 1,541 | 1,580 | 1,541 | 1,580 | +33 | +2.1% | 63,500 |
| 2017/06/15 | 1,545 | 1,557 | 1,532 | 1,547 | -6 | -0.4% | 31,100 |
| 2017/06/14 | 1,578 | 1,578 | 1,549 | 1,553 | -14 | -0.9% | 37,400 |
| 2017/06/13 | 1,549 | 1,578 | 1,546 | 1,567 | +25 | +1.6% | 44,600 |
| 2017/06/12 | 1,556 | 1,568 | 1,530 | 1,542 | -30 | -1.9% | 62,000 |
| 2017/06/09 | 1,548 | 1,589 | 1,548 | 1,572 | +26 | +1.7% | 104,500 |
| 2017/06/08 | 1,550 | 1,582 | 1,544 | 1,546 | +15 | +1% | 80,700 |
| 2017/06/07 | 1,542 | 1,542 | 1,502 | 1,531 | -4 | -0.3% | 78,900 |
| 2017/06/06 | 1,558 | 1,561 | 1,526 | 1,535 | -23 | -1.5% | 63,900 |
| 2017/06/05 | 1,559 | 1,573 | 1,541 | 1,558 | -1 | -0.1% | 68,500 |
1951～
2000
件表示中 / 3194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 | 27,400円 | +6.4% | -26.9% | 0.00% | 14.92倍 | 2.27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 |
| Ｓイノベション | 81,200円 | +6.1% | +27.7% | 0.00% | 16.43倍 | 1.92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 |
| モビルス | 50,200円 | - | - | 0.00% | - | 2.39倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| バリュゴルフ | 164,700円 | +9.0% | +116.2% | 1.52% | 24.80倍 | 2.65倍 |
|
プレー予約運営や用品販売のゴルフ事業、トラベル事業主軸に全国展開。広告メディア制作も |
| Ｆｕｓｉｃ | 233,000円 | +6.5% | +24.2% | 0.00% | 16.53倍 | 2.78倍 |
|
クラウド型システム開発主力。ＡＩ、ＩｏＴ使いデータ収集・解析分野へ展開。研究機関に強い |
市場注目の銘柄
チャート関連のコラム
