ＷＯＷＯＷ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 1,112 | 1,112 | 1,091 | 1,091 | -8 | -0.7% | 24,800 |
| 2024/05/02 | 1,105 | 1,105 | 1,095 | 1,099 | ±0 | ±0% | 7,500 |
| 2024/05/01 | 1,098 | 1,104 | 1,092 | 1,099 | +1 | +0.1% | 17,000 |
| 2024/04/30 | 1,123 | 1,123 | 1,098 | 1,098 | +3 | +0.3% | 31,600 |
| 2024/04/26 | 1,078 | 1,130 | 1,073 | 1,095 | +17 | +1.6% | 115,600 |
| 2024/04/25 | 1,087 | 1,089 | 1,078 | 1,078 | -12 | -1.1% | 19,500 |
| 2024/04/24 | 1,088 | 1,094 | 1,083 | 1,090 | -1 | -0.1% | 27,300 |
| 2024/04/23 | 1,100 | 1,100 | 1,087 | 1,091 | -1 | -0.1% | 17,600 |
| 2024/04/22 | 1,083 | 1,092 | 1,072 | 1,092 | +25 | +2.3% | 23,800 |
| 2024/04/19 | 1,087 | 1,092 | 1,066 | 1,067 | -23 | -2.1% | 54,900 |
| 2024/04/18 | 1,090 | 1,100 | 1,088 | 1,090 | +5 | +0.5% | 12,100 |
| 2024/04/17 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 41,000 |
| 2024/04/16 | 1,120 | 1,120 | 1,103 | 1,110 | -10 | -0.9% | 30,000 |
| 2024/04/15 | 1,120 | 1,123 | 1,114 | 1,120 | -3 | -0.3% | 15,000 |
| 2024/04/12 | 1,133 | 1,138 | 1,123 | 1,123 | -9 | -0.8% | 22,700 |
| 2024/04/11 | 1,135 | 1,137 | 1,124 | 1,132 | ±0 | ±0% | 20,700 |
| 2024/04/10 | 1,119 | 1,137 | 1,118 | 1,132 | +14 | +1.3% | 19,600 |
| 2024/04/09 | 1,124 | 1,124 | 1,116 | 1,118 | +1 | +0.1% | 23,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,113 | 1,117 | +2 | +0.2% | 15,200 |
| 2024/04/05 | 1,111 | 1,116 | 1,109 | 1,115 | -1 | -0.1% | 16,900 |
| 2024/04/04 | 1,117 | 1,118 | 1,108 | 1,116 | +6 | +0.5% | 23,600 |
| 2024/04/03 | 1,111 | 1,116 | 1,105 | 1,110 | -7 | -0.6% | 28,400 |
| 2024/04/02 | 1,125 | 1,125 | 1,114 | 1,117 | -12 | -1.1% | 34,400 |
| 2024/04/01 | 1,141 | 1,146 | 1,126 | 1,129 | -12 | -1.1% | 38,700 |
| 2024/03/29 | 1,134 | 1,144 | 1,129 | 1,141 | +13 | +1.2% | 21,800 |
| 2024/03/28 | 1,150 | 1,150 | 1,127 | 1,128 | -46 | -3.9% | 47,800 |
| 2024/03/27 | 1,167 | 1,179 | 1,166 | 1,174 | +13 | +1.1% | 92,800 |
| 2024/03/26 | 1,150 | 1,162 | 1,145 | 1,161 | +10 | +0.9% | 47,400 |
| 2024/03/25 | 1,160 | 1,166 | 1,151 | 1,151 | -3 | -0.3% | 34,300 |
| 2024/03/22 | 1,152 | 1,158 | 1,147 | 1,154 | -3 | -0.3% | 36,300 |
| 2024/03/21 | 1,160 | 1,163 | 1,154 | 1,157 | -3 | -0.3% | 27,200 |
| 2024/03/19 | 1,143 | 1,160 | 1,143 | 1,160 | +18 | +1.6% | 30,200 |
| 2024/03/18 | 1,143 | 1,143 | 1,137 | 1,142 | -3 | -0.3% | 27,400 |
| 2024/03/15 | 1,138 | 1,145 | 1,133 | 1,145 | +3 | +0.3% | 17,700 |
| 2024/03/14 | 1,143 | 1,147 | 1,140 | 1,142 | ±0 | ±0% | 23,100 |
| 2024/03/13 | 1,145 | 1,151 | 1,140 | 1,142 | -1 | -0.1% | 34,700 |
| 2024/03/12 | 1,140 | 1,143 | 1,125 | 1,143 | +8 | +0.7% | 21,900 |
| 2024/03/11 | 1,138 | 1,138 | 1,126 | 1,135 | -3 | -0.3% | 35,300 |
| 2024/03/08 | 1,127 | 1,144 | 1,127 | 1,138 | +13 | +1.2% | 43,200 |
| 2024/03/07 | 1,122 | 1,133 | 1,122 | 1,125 | +7 | +0.6% | 35,200 |
| 2024/03/06 | 1,107 | 1,123 | 1,105 | 1,118 | +11 | +1% | 35,300 |
| 2024/03/05 | 1,119 | 1,119 | 1,101 | 1,107 | -6 | -0.5% | 38,900 |
| 2024/03/04 | 1,119 | 1,124 | 1,112 | 1,113 | +7 | +0.6% | 47,300 |
| 2024/03/01 | 1,097 | 1,107 | 1,097 | 1,106 | +9 | +0.8% | 26,800 |
| 2024/02/29 | 1,110 | 1,110 | 1,096 | 1,097 | -16 | -1.4% | 34,900 |
| 2024/02/28 | 1,105 | 1,119 | 1,105 | 1,113 | +7 | +0.6% | 35,200 |
| 2024/02/27 | 1,117 | 1,117 | 1,106 | 1,106 | -5 | -0.5% | 39,400 |
| 2024/02/26 | 1,126 | 1,128 | 1,111 | 1,111 | -12 | -1.1% | 36,200 |
| 2024/02/22 | 1,130 | 1,130 | 1,120 | 1,123 | -4 | -0.4% | 23,200 |
| 2024/02/21 | 1,133 | 1,136 | 1,127 | 1,127 | -6 | -0.5% | 15,800 |
1～
50
件表示中 / 5645件
類似銘柄と比較する
現在ご覧いただいている「ＷＯＷＯＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＯＷＯＷ | 109,100円 | -3.0% | -43.6% | 2.75% | 30.75倍 | 0.46倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ＡＢＥＪＡ | 354,000円 | +10.5% | 0.0% | 0.00% | 101.61倍 | 8.48倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| ＧＭＯＧＳＨＤ | 269,200円 | +10.0% | +5.4% | 1.35% | 36.92倍 | 3.59倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| ＣＩＪ | 46,800円 | +10.7% | +2.2% | 2.35% | 22.91倍 | 1.90倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＡＭＩ | 168,800円 | +15.8% | +7.0% | 1.04% | 29.12倍 | 2.56倍 |
|
独自の音声認識技術「アミボイス」を核に各種の業務支援システム・サービスを開発提供する |
市場注目の銘柄
チャート関連のコラム
