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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 1,522.5 | 1,525 | 1,440 | 1,482.5 | -25 | -1.7% | 419,200 |
| 2013/04/23 | 1,425 | 1,550 | 1,395 | 1,507.5 | +120 | +8.6% | 1,027,600 |
| 2013/04/22 | 1,417.5 | 1,420 | 1,375 | 1,387.5 | +25 | +1.8% | 290,800 |
| 2013/04/19 | 1,350 | 1,395 | 1,320 | 1,362.5 | +35 | +2.6% | 373,200 |
| 2013/04/18 | 1,312.5 | 1,435 | 1,270 | 1,327.5 | +22.5 | +1.7% | 821,200 |
| 2013/04/17 | 1,320 | 1,340 | 1,287.5 | 1,305 | ±0 | ±0% | 244,400 |
| 2013/04/16 | 1,200 | 1,322.5 | 1,196.3 | 1,305 | +80 | +6.5% | 544,000 |
| 2013/04/15 | 1,150 | 1,225 | 1,147.5 | 1,225 | +78.7 | +6.9% | 383,600 |
| 2013/04/12 | 1,167.5 | 1,167.5 | 1,142.5 | 1,146.3 | -3.7 | -0.3% | 142,000 |
| 2013/04/11 | 1,167.5 | 1,168.8 | 1,137.5 | 1,150 | +3.7 | +0.3% | 177,600 |
| 2013/04/10 | 1,107.5 | 1,161.3 | 1,107.5 | 1,146.3 | +55 | +5% | 432,800 |
| 2013/04/09 | 1,123.8 | 1,125 | 1,077.5 | 1,091.3 | -42.5 | -3.7% | 324,000 |
| 2013/04/08 | 1,153.8 | 1,181.3 | 1,122.5 | 1,133.8 | -28.7 | -2.5% | 176,800 |
| 2013/04/05 | 1,200 | 1,200 | 1,147.5 | 1,162.5 | -5 | -0.4% | 133,200 |
| 2013/04/04 | 1,150 | 1,170 | 1,127.5 | 1,167.5 | -12.5 | -1.1% | 104,000 |
| 2013/04/03 | 1,187.5 | 1,208.8 | 1,168.8 | 1,180 | +13.7 | +1.2% | 123,200 |
| 2013/04/02 | 1,075 | 1,183.8 | 1,015 | 1,166.3 | +42.5 | +3.8% | 401,200 |
| 2013/04/01 | 1,243.8 | 1,243.8 | 1,088.8 | 1,123.8 | -118.7 | -9.6% | 392,800 |
| 2013/03/29 | 1,277.5 | 1,297.5 | 1,236.3 | 1,242.5 | -32.5 | -2.5% | 255,600 |
| 2013/03/28 | 1,357.5 | 1,370 | 1,252.5 | 1,275 | -57.5 | -4.3% | 252,800 |
| 2013/03/27 | 1,290 | 1,340 | 1,290 | 1,332.5 | +42.5 | +3.3% | 189,600 |
| 2013/03/26 | 1,305 | 1,305 | 1,282.5 | 1,290 | -15 | -1.1% | 154,400 |
| 2013/03/25 | 1,337.5 | 1,347.5 | 1,270 | 1,305 | -75 | -5.4% | 409,200 |
| 2013/03/22 | 1,385 | 1,425 | 1,375 | 1,380 | -55 | -3.8% | 368,000 |
| 2013/03/21 | 1,350 | 1,445 | 1,347.5 | 1,435 | +70 | +5.1% | 519,200 |
| 2013/03/19 | 1,305 | 1,367.5 | 1,287.5 | 1,365 | +42.5 | +3.2% | 443,200 |
| 2013/03/18 | 1,241.3 | 1,325 | 1,230 | 1,322.5 | +90 | +7.3% | 735,200 |
| 2013/03/15 | 1,181.3 | 1,235 | 1,168.8 | 1,232.5 | +55 | +4.7% | 294,800 |
| 2013/03/14 | 1,175 | 1,182.5 | 1,158.8 | 1,177.5 | +15 | +1.3% | 123,200 |
| 2013/03/13 | 1,136.3 | 1,167.5 | 1,135 | 1,162.5 | +8.7 | +0.8% | 124,400 |
| 2013/03/12 | 1,181.3 | 1,196.3 | 1,142.5 | 1,153.8 | -26.2 | -2.2% | 183,600 |
| 2013/03/11 | 1,188.8 | 1,190 | 1,126.3 | 1,180 | -7.5 | -0.6% | 341,600 |
| 2013/03/08 | 1,210 | 1,211.3 | 1,187.5 | 1,187.5 | -11.3 | -0.9% | 361,200 |
| 2013/03/07 | 1,225 | 1,225 | 1,173.8 | 1,198.8 | -25 | -2% | 308,800 |
| 2013/03/06 | 1,182.5 | 1,235 | 1,172.5 | 1,223.8 | +52.5 | +4.5% | 576,800 |
| 2013/03/05 | 1,196.3 | 1,198.8 | 1,137.5 | 1,171.3 | +10 | +0.9% | 589,200 |
| 2013/03/04 | 1,085 | 1,186.3 | 1,080 | 1,161.3 | +98.8 | +9.3% | 876,800 |
| 2013/03/01 | 1,042.5 | 1,062.5 | 1,032.5 | 1,062.5 | +10 | +1% | 222,000 |
| 2013/02/28 | 1,047.5 | 1,063.8 | 1,041.3 | 1,052.5 | +5 | +0.5% | 158,400 |
| 2013/02/27 | 1,053.8 | 1,070 | 1,035 | 1,047.5 | -15 | -1.4% | 196,000 |
| 2013/02/26 | 1,025 | 1,076.3 | 1,025 | 1,062.5 | -3.8 | -0.4% | 257,600 |
| 2013/02/25 | 1,090 | 1,112.5 | 1,050 | 1,066.3 | +8.8 | +0.8% | 485,600 |
| 2013/02/22 | 1,070 | 1,095 | 1,037.5 | 1,057.5 | -2.5 | -0.2% | 593,600 |
| 2013/02/21 | 1,012.5 | 1,060 | 1,011.3 | 1,060 | +53.7 | +5.3% | 535,600 |
| 2013/02/20 | 1,022.5 | 1,022.5 | 982.5 | 1,006.3 | +13.8 | +1.4% | 358,000 |
| 2013/02/19 | 967.5 | 996.3 | 953.8 | 992.5 | +42.5 | +4.5% | 301,200 |
| 2013/02/18 | 985 | 985 | 926.3 | 950 | -22.5 | -2.3% | 229,200 |
| 2013/02/15 | 980 | 1,011.3 | 873.8 | 972.5 | -25 | -2.5% | 625,200 |
| 2013/02/14 | 950 | 1,045 | 936.3 | 997.5 | +75 | +8.1% | 600,800 |
| 2013/02/13 | 961.3 | 961.3 | 860 | 922.5 | -56.3 | -5.8% | 651,200 |
3001～
3050
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
