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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 1,570 | 1,583 | 1,553 | 1,559 | -6 | -0.4% | 76,000 |
| 2017/06/01 | 1,531 | 1,578 | 1,531 | 1,565 | +29 | +1.9% | 92,400 |
| 2017/05/31 | 1,559 | 1,559 | 1,535 | 1,536 | -23 | -1.5% | 33,700 |
| 2017/05/30 | 1,551 | 1,562 | 1,534 | 1,559 | +10 | +0.6% | 54,300 |
| 2017/05/29 | 1,536 | 1,569 | 1,523 | 1,549 | +8 | +0.5% | 64,300 |
| 2017/05/26 | 1,576 | 1,583 | 1,541 | 1,541 | -31 | -2% | 72,700 |
| 2017/05/25 | 1,554 | 1,584 | 1,554 | 1,572 | +23 | +1.5% | 98,400 |
| 2017/05/24 | 1,536 | 1,565 | 1,535 | 1,549 | +16 | +1% | 97,600 |
| 2017/05/23 | 1,532 | 1,553 | 1,518 | 1,533 | +11 | +0.7% | 95,200 |
| 2017/05/22 | 1,505 | 1,535 | 1,503 | 1,522 | +17 | +1.1% | 70,600 |
| 2017/05/19 | 1,468 | 1,517 | 1,468 | 1,505 | +37 | +2.5% | 98,400 |
| 2017/05/18 | 1,436 | 1,474 | 1,436 | 1,468 | -6 | -0.4% | 78,500 |
| 2017/05/17 | 1,460 | 1,493 | 1,455 | 1,474 | +10 | +0.7% | 82,100 |
| 2017/05/16 | 1,459 | 1,480 | 1,451 | 1,464 | +5 | +0.3% | 84,200 |
| 2017/05/15 | 1,431 | 1,471 | 1,431 | 1,459 | +20 | +1.4% | 73,600 |
| 2017/05/12 | 1,439 | 1,451 | 1,427 | 1,439 | -9 | -0.6% | 74,400 |
| 2017/05/11 | 1,465 | 1,488 | 1,444 | 1,448 | -36 | -2.4% | 89,600 |
| 2017/05/10 | 1,469 | 1,487 | 1,439 | 1,484 | +31 | +2.1% | 83,700 |
| 2017/05/09 | 1,435 | 1,473 | 1,435 | 1,453 | +23 | +1.6% | 62,800 |
| 2017/05/08 | 1,437 | 1,437 | 1,419 | 1,430 | +16 | +1.1% | 65,500 |
| 2017/05/02 | 1,411 | 1,440 | 1,409 | 1,414 | +1 | +0.1% | 58,300 |
| 2017/05/01 | 1,414 | 1,430 | 1,409 | 1,413 | +1 | +0.1% | 36,700 |
| 2017/04/28 | 1,407 | 1,430 | 1,403 | 1,412 | +13 | +0.9% | 85,900 |
| 2017/04/27 | 1,407 | 1,447 | 1,396 | 1,399 | -12 | -0.9% | 212,400 |
| 2017/04/26 | 1,412 | 1,422 | 1,392 | 1,411 | +18 | +1.3% | 72,600 |
| 2017/04/25 | 1,384 | 1,396 | 1,375 | 1,393 | +9 | +0.7% | 48,300 |
| 2017/04/24 | 1,389 | 1,409 | 1,377 | 1,384 | +7 | +0.5% | 50,500 |
| 2017/04/21 | 1,365 | 1,385 | 1,351 | 1,377 | +33 | +2.5% | 74,900 |
| 2017/04/20 | 1,340 | 1,356 | 1,331 | 1,344 | +7 | +0.5% | 72,400 |
| 2017/04/19 | 1,341 | 1,374 | 1,337 | 1,337 | -13 | -1% | 76,200 |
| 2017/04/18 | 1,363 | 1,378 | 1,345 | 1,350 | +10 | +0.7% | 57,700 |
| 2017/04/17 | 1,312 | 1,352 | 1,312 | 1,340 | +26 | +2% | 67,200 |
| 2017/04/14 | 1,338 | 1,358 | 1,314 | 1,314 | -40 | -3% | 60,100 |
| 2017/04/13 | 1,330 | 1,365 | 1,317 | 1,354 | +2 | +0.1% | 90,300 |
| 2017/04/12 | 1,429 | 1,435 | 1,351 | 1,352 | -86 | -6% | 156,200 |
| 2017/04/11 | 1,457 | 1,458 | 1,431 | 1,438 | -22 | -1.5% | 89,700 |
| 2017/04/10 | 1,488 | 1,495 | 1,458 | 1,460 | -20 | -1.4% | 82,700 |
| 2017/04/07 | 1,467 | 1,488 | 1,443 | 1,480 | +19 | +1.3% | 87,300 |
| 2017/04/06 | 1,503 | 1,510 | 1,460 | 1,461 | -56 | -3.7% | 98,000 |
| 2017/04/05 | 1,500 | 1,526 | 1,488 | 1,517 | +22 | +1.5% | 65,400 |
| 2017/04/04 | 1,510 | 1,522 | 1,478 | 1,495 | -12 | -0.8% | 71,800 |
| 2017/04/03 | 1,491 | 1,518 | 1,486 | 1,507 | +12 | +0.8% | 43,000 |
| 2017/03/31 | 1,526 | 1,528 | 1,490 | 1,495 | -29 | -1.9% | 78,700 |
| 2017/03/30 | 1,552 | 1,559 | 1,520 | 1,524 | -36 | -2.3% | 32,900 |
| 2017/03/29 | 1,516 | 1,560 | 1,509 | 1,560 | +51 | +3.4% | 69,400 |
| 2017/03/28 | 1,477 | 1,509 | 1,477 | 1,509 | +27 | +1.8% | 50,800 |
| 2017/03/27 | 1,515 | 1,516 | 1,477 | 1,482 | -33 | -2.2% | 85,800 |
| 2017/03/24 | 1,510 | 1,544 | 1,500 | 1,515 | -4 | -0.3% | 105,900 |
| 2017/03/23 | 1,510 | 1,524 | 1,505 | 1,519 | +4 | +0.3% | 56,400 |
| 2017/03/22 | 1,520 | 1,530 | 1,511 | 1,515 | -22 | -1.4% | 85,300 |
2001～
2050
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
