Waqoo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 |
---|---|---|---|---|---|---|---|
2021/10/05 | 1,200 | 1,216 | 1,173 | 1,200 | -25 | -2% | 10,400 |
2021/10/04 | 1,200 | 1,227 | 1,144 | 1,225 | +32 | +2.7% | 28,400 |
2021/10/01 | 1,214 | 1,214 | 1,176 | 1,193 | -21 | -1.7% | 7,200 |
2021/09/30 | 1,242 | 1,250 | 1,202 | 1,214 | +2 | +0.2% | 5,500 |
2021/09/29 | 1,230 | 1,238 | 1,195 | 1,212 | -28 | -2.3% | 9,500 |
2021/09/28 | 1,290 | 1,290 | 1,222 | 1,240 | -47 | -3.7% | 11,800 |
2021/09/27 | 1,261 | 1,342 | 1,261 | 1,287 | +26 | +2.1% | 20,200 |
2021/09/24 | 1,218 | 1,290 | 1,218 | 1,261 | +62 | +5.2% | 21,500 |
2021/09/22 | 1,226 | 1,228 | 1,192 | 1,199 | -27 | -2.2% | 18,500 |
2021/09/21 | 1,261 | 1,263 | 1,200 | 1,226 | -61 | -4.7% | 42,300 |
2021/09/17 | 1,298 | 1,310 | 1,279 | 1,287 | +9 | +0.7% | 6,700 |
2021/09/16 | 1,360 | 1,360 | 1,271 | 1,278 | -67 | -5% | 42,800 |
2021/09/15 | 1,371 | 1,371 | 1,323 | 1,345 | -30 | -2.2% | 25,400 |
2021/09/14 | 1,384 | 1,415 | 1,372 | 1,375 | -8 | -0.6% | 17,200 |
2021/09/13 | 1,392 | 1,401 | 1,374 | 1,383 | -2 | -0.1% | 11,500 |
2021/09/10 | 1,410 | 1,410 | 1,384 | 1,385 | +3 | +0.2% | 8,700 |
2021/09/09 | 1,448 | 1,452 | 1,372 | 1,382 | -55 | -3.8% | 17,100 |
2021/09/08 | 1,386 | 1,437 | 1,379 | 1,437 | +49 | +3.5% | 14,100 |
2021/09/07 | 1,387 | 1,400 | 1,372 | 1,388 | +1 | +0.1% | 7,000 |
2021/09/06 | 1,386 | 1,402 | 1,368 | 1,387 | +15 | +1.1% | 6,800 |
2021/09/03 | 1,366 | 1,409 | 1,366 | 1,372 | -20 | -1.4% | 5,900 |
2021/09/02 | 1,406 | 1,423 | 1,351 | 1,392 | -22 | -1.6% | 19,100 |
2021/09/01 | 1,427 | 1,432 | 1,400 | 1,414 | -13 | -0.9% | 14,200 |
2021/08/31 | 1,405 | 1,436 | 1,393 | 1,427 | +18 | +1.3% | 20,200 |
2021/08/30 | 1,403 | 1,430 | 1,385 | 1,409 | +28 | +2% | 13,300 |
2021/08/27 | 1,401 | 1,439 | 1,381 | 1,381 | -68 | -4.7% | 15,800 |
2021/08/26 | 1,381 | 1,468 | 1,381 | 1,449 | +68 | +4.9% | 11,600 |
2021/08/25 | 1,366 | 1,390 | 1,366 | 1,381 | +15 | +1.1% | 4,500 |
2021/08/24 | 1,390 | 1,391 | 1,353 | 1,366 | +27 | +2% | 4,400 |
2021/08/23 | 1,365 | 1,390 | 1,338 | 1,339 | -26 | -1.9% | 3,500 |
2021/08/20 | 1,357 | 1,399 | 1,320 | 1,365 | -20 | -1.4% | 10,800 |
2021/08/19 | 1,383 | 1,424 | 1,376 | 1,385 | -19 | -1.4% | 8,300 |
2021/08/18 | 1,405 | 1,418 | 1,356 | 1,404 | -1 | -0.1% | 9,100 |
2021/08/17 | 1,410 | 1,459 | 1,382 | 1,405 | -17 | -1.2% | 17,600 |
2021/08/16 | 1,610 | 1,610 | 1,422 | 1,422 | -176 | -11% | 21,400 |
2021/08/13 | 1,660 | 1,660 | 1,569 | 1,598 | -22 | -1.4% | 10,200 |
2021/08/12 | 1,573 | 1,650 | 1,573 | 1,620 | +10 | +0.6% | 2,500 |
2021/08/11 | 1,686 | 1,687 | 1,586 | 1,610 | -55 | -3.3% | 6,400 |
2021/08/10 | 1,596 | 1,665 | 1,556 | 1,665 | +149 | +9.8% | 17,400 |
2021/08/06 | 1,591 | 1,593 | 1,510 | 1,516 | -104 | -6.4% | 24,800 |
2021/08/05 | 1,717 | 1,717 | 1,615 | 1,620 | -87 | -5.1% | 21,600 |
2021/08/04 | 1,740 | 1,807 | 1,688 | 1,707 | -24 | -1.4% | 10,700 |
2021/08/03 | 1,781 | 1,820 | 1,727 | 1,731 | -50 | -2.8% | 7,400 |
2021/08/02 | 1,828 | 1,832 | 1,781 | 1,781 | -7 | -0.4% | 5,800 |
2021/07/30 | 1,786 | 1,857 | 1,734 | 1,788 | -22 | -1.2% | 30,200 |
2021/07/29 | 1,813 | 1,865 | 1,790 | 1,810 | -24 | -1.3% | 18,600 |
2021/07/28 | 1,938 | 1,938 | 1,800 | 1,834 | -104 | -5.4% | 15,500 |
2021/07/27 | 1,870 | 1,938 | 1,852 | 1,938 | +53 | +2.8% | 12,400 |
2021/07/26 | 1,874 | 1,920 | 1,870 | 1,885 | +5 | +0.3% | 18,600 |
2021/07/21 | 2,025 | 2,040 | 1,852 | 1,880 | -120 | -6% | 72,500 |
651~
700
件表示中 / 716件
類似銘柄と比較する
現在ご覧いただいている「Waqoo」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 |
---|---|---|---|---|---|---|---|---|
Waqoo | 179,600円 | +18.9% | -78.0% | 0.00% | 108.32倍 | 3.18倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はSBCグループ |
大伸化学 | 147,000円 | +7.8% | +17.1% | 2.72% | 9.89倍 | 0.42倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約3割。1000代理店で即納体制 |
ケミプロ | 40,300円 | +6.1% | +51.5% | 0.87% | 45.95倍 | 1.38倍 |
|
添加剤が主力で紫外線吸収剤は国内首位。BASFジャパン向け約3割。ホーム産業事業も併営 |
天昇電 | 37,000円 | +11.5% | +5.9% | 0.81% | 6.99倍 | 0.68倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
タカギセイコー | 214,500円 | -3.1% | +4.1% | 1.86% | 5.28倍 | 0.45倍 |
|
工業用プラスチック成形品や成形用金型メーカー。2輪、4輪車両向けが主力、通信機器向けも |
市場注目の銘柄
チャート関連のコラム