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 |
|---|---|---|---|---|---|---|---|
| 2013/09/18 | 1,335 | 1,336 | 1,305 | 1,309 | -8.5 | -0.6% | 63,200 |
| 2013/09/17 | 1,350 | 1,360 | 1,310.5 | 1,317.5 | +11 | +0.8% | 58,200 |
| 2013/09/13 | 1,305 | 1,315 | 1,288.5 | 1,306.5 | +31.5 | +2.5% | 64,400 |
| 2013/09/12 | 1,285.5 | 1,292 | 1,270 | 1,275 | -19.5 | -1.5% | 30,400 |
| 2013/09/11 | 1,302.5 | 1,317.5 | 1,285.5 | 1,294.5 | -3 | -0.2% | 47,200 |
| 2013/09/10 | 1,313 | 1,330 | 1,280 | 1,297.5 | +2.5 | +0.2% | 82,200 |
| 2013/09/09 | 1,300 | 1,329.5 | 1,277.5 | 1,295 | +65 | +5.3% | 107,200 |
| 2013/09/06 | 1,241.5 | 1,245 | 1,225.5 | 1,230 | -11.5 | -0.9% | 35,400 |
| 2013/09/05 | 1,225 | 1,250 | 1,215 | 1,241.5 | +22 | +1.8% | 42,800 |
| 2013/09/04 | 1,200.5 | 1,224 | 1,196.5 | 1,219.5 | +19.5 | +1.6% | 20,400 |
| 2013/09/03 | 1,140 | 1,215 | 1,135 | 1,200 | +75 | +6.7% | 35,400 |
| 2013/09/02 | 1,118 | 1,134.5 | 1,118 | 1,125 | +5.5 | +0.5% | 15,400 |
| 2013/08/30 | 1,137 | 1,137.5 | 1,115 | 1,119.5 | -15.5 | -1.4% | 21,800 |
| 2013/08/29 | 1,135 | 1,140 | 1,115 | 1,135 | +17.5 | +1.6% | 12,600 |
| 2013/08/28 | 1,115 | 1,162 | 1,105 | 1,117.5 | -46.3 | -4% | 36,400 |
| 2013/08/27 | 1,190 | 1,190 | 1,162.5 | 1,163.8 | -22.5 | -1.9% | 19,600 |
| 2013/08/26 | 1,190 | 1,190 | 1,162.5 | 1,186.3 | -3.7 | -0.3% | 19,600 |
| 2013/08/23 | 1,212.5 | 1,217.5 | 1,187.5 | 1,190 | -17.5 | -1.4% | 29,200 |
| 2013/08/22 | 1,217.5 | 1,217.5 | 1,193.8 | 1,207.5 | -27.5 | -2.2% | 19,600 |
| 2013/08/21 | 1,225 | 1,235 | 1,197.5 | 1,235 | -5 | -0.4% | 25,600 |
| 2013/08/20 | 1,267.5 | 1,267.5 | 1,225 | 1,240 | -20 | -1.6% | 26,000 |
| 2013/08/19 | 1,232.5 | 1,267.5 | 1,218.8 | 1,260 | +55 | +4.6% | 29,600 |
| 2013/08/16 | 1,163.8 | 1,223.8 | 1,162.5 | 1,205 | +23.7 | +2% | 38,400 |
| 2013/08/15 | 1,197.5 | 1,197.5 | 1,178.8 | 1,181.3 | -18.7 | -1.6% | 17,600 |
| 2013/08/14 | 1,202.5 | 1,211.3 | 1,172.5 | 1,200 | +12.5 | +1.1% | 44,800 |
| 2013/08/13 | 1,173.8 | 1,206.3 | 1,130 | 1,187.5 | +13.7 | +1.2% | 46,800 |
| 2013/08/12 | 1,221.3 | 1,221.3 | 1,150 | 1,173.8 | -62.5 | -5.1% | 87,600 |
| 2013/08/09 | 1,255 | 1,270 | 1,231.3 | 1,236.3 | -23.7 | -1.9% | 30,000 |
| 2013/08/08 | 1,257.5 | 1,272.5 | 1,232.5 | 1,260 | -12.5 | -1% | 66,400 |
| 2013/08/07 | 1,272.5 | 1,285 | 1,252.5 | 1,272.5 | -22.5 | -1.7% | 96,400 |
| 2013/08/06 | 1,337.5 | 1,337.5 | 1,265 | 1,295 | -52.5 | -3.9% | 132,400 |
| 2013/08/05 | 1,335 | 1,347.5 | 1,290 | 1,347.5 | +12.5 | +0.9% | 90,400 |
| 2013/08/02 | 1,297.5 | 1,335 | 1,280 | 1,335 | +42.5 | +3.3% | 72,800 |
| 2013/08/01 | 1,300 | 1,300 | 1,252.5 | 1,292.5 | -17.5 | -1.3% | 58,400 |
| 2013/07/31 | 1,330 | 1,360 | 1,282.5 | 1,310 | -35 | -2.6% | 50,400 |
| 2013/07/30 | 1,270 | 1,345 | 1,265 | 1,345 | +50 | +3.9% | 57,200 |
| 2013/07/29 | 1,330 | 1,362.5 | 1,275 | 1,295 | -60 | -4.4% | 126,800 |
| 2013/07/26 | 1,360 | 1,375 | 1,347.5 | 1,355 | -30 | -2.2% | 55,600 |
| 2013/07/25 | 1,425 | 1,425 | 1,362.5 | 1,385 | -27.5 | -1.9% | 79,200 |
| 2013/07/24 | 1,400 | 1,425 | 1,387.5 | 1,412.5 | +2.5 | +0.2% | 97,600 |
| 2013/07/23 | 1,447.5 | 1,500 | 1,395 | 1,410 | +25 | +1.8% | 746,000 |
| 2013/07/22 | 1,450 | 1,480 | 1,367.5 | 1,385 | +65 | +4.9% | 534,000 |
| 2013/07/19 | 1,400 | 1,400 | 1,262.5 | 1,320 | -65 | -4.7% | 119,600 |
| 2013/07/18 | 1,372.5 | 1,392.5 | 1,340 | 1,385 | +7.5 | +0.5% | 53,600 |
| 2013/07/17 | 1,392.5 | 1,400 | 1,350 | 1,377.5 | +5 | +0.4% | 106,800 |
| 2013/07/16 | 1,280 | 1,375 | 1,275 | 1,372.5 | +100 | +7.9% | 121,200 |
| 2013/07/12 | 1,267.5 | 1,272.5 | 1,262.5 | 1,272.5 | +10 | +0.8% | 27,200 |
| 2013/07/11 | 1,262.5 | 1,265 | 1,242.5 | 1,262.5 | ±0 | ±0% | 26,000 |
| 2013/07/10 | 1,255 | 1,272.5 | 1,245 | 1,262.5 | -5 | -0.4% | 42,400 |
| 2013/07/09 | 1,272.5 | 1,272.5 | 1,240 | 1,267.5 | +2.5 | +0.2% | 44,000 |
2901～
2950
件表示中 / 3189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 |
| Ｆｕｓｉｃ | 240,300円 | +6.5% | +24.2% | 0.00% | 17.05倍 | 2.86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 |
| ジョルダン | 58,200円 | -4.4% | - | 1.03% | 19.79倍 | 0.65倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| Ｗｅｌｂｙ | 36,000円 | +51.5% | - | 0.00% | - | 3.92倍 |
|
健康・医療の個人情報管理プラットフォームに軸足。製薬・食品メーカー、病院向け。下期偏重 |
| バリュゴルフ | 164,000円 | +9.0% | +116.2% | 1.52% | 24.69倍 | 2.64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 |
市場注目の銘柄
チャート関連のコラム
