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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 988 | 994 | 987 | 989 | +1 | +0.1% | 17,400 |
| 2024/11/20 | 993 | 995 | 988 | 988 | -4 | -0.4% | 17,800 |
| 2024/11/19 | 982 | 994 | 982 | 992 | +10 | +1% | 38,000 |
| 2024/11/18 | 975 | 988 | 973 | 982 | +6 | +0.6% | 42,000 |
| 2024/11/15 | 988 | 991 | 976 | 976 | -11 | -1.1% | 78,400 |
| 2024/11/14 | 986 | 993 | 986 | 987 | +1 | +0.1% | 32,200 |
| 2024/11/13 | 991 | 992 | 985 | 986 | -4 | -0.4% | 64,200 |
| 2024/11/12 | 995 | 996 | 990 | 990 | -3 | -0.3% | 36,900 |
| 2024/11/11 | 999 | 999 | 992 | 993 | -4 | -0.4% | 37,700 |
| 2024/11/08 | 1,006 | 1,011 | 995 | 997 | -5 | -0.5% | 58,400 |
| 2024/11/07 | 1,000 | 1,008 | 998 | 1,002 | +3 | +0.3% | 49,700 |
| 2024/11/06 | 1,002 | 1,007 | 997 | 999 | -3 | -0.3% | 61,100 |
| 2024/11/05 | 1,002 | 1,005 | 999 | 1,002 | ±0 | ±0% | 36,600 |
| 2024/11/01 | 1,005 | 1,012 | 1,000 | 1,002 | -12 | -1.2% | 45,000 |
| 2024/10/31 | 1,016 | 1,029 | 1,010 | 1,014 | -2 | -0.2% | 49,300 |
| 2024/10/30 | 1,010 | 1,023 | 1,010 | 1,016 | +1 | +0.1% | 51,000 |
| 2024/10/29 | 1,011 | 1,015 | 1,010 | 1,015 | +4 | +0.4% | 22,700 |
| 2024/10/28 | 1,001 | 1,012 | 1,001 | 1,011 | +11 | +1.1% | 26,000 |
| 2024/10/25 | 1,015 | 1,015 | 1,000 | 1,000 | -12 | -1.2% | 41,400 |
| 2024/10/24 | 1,015 | 1,015 | 1,006 | 1,012 | -3 | -0.3% | 35,800 |
| 2024/10/23 | 1,018 | 1,024 | 1,015 | 1,015 | -3 | -0.3% | 18,300 |
| 2024/10/22 | 1,027 | 1,027 | 1,016 | 1,018 | -6 | -0.6% | 37,000 |
| 2024/10/21 | 1,030 | 1,032 | 1,024 | 1,024 | -3 | -0.3% | 12,900 |
| 2024/10/18 | 1,028 | 1,030 | 1,025 | 1,027 | ±0 | ±0% | 12,400 |
| 2024/10/17 | 1,026 | 1,030 | 1,026 | 1,027 | -3 | -0.3% | 9,100 |
| 2024/10/16 | 1,027 | 1,035 | 1,027 | 1,030 | +2 | +0.2% | 23,800 |
| 2024/10/15 | 1,027 | 1,031 | 1,023 | 1,028 | +4 | +0.4% | 23,100 |
| 2024/10/11 | 1,029 | 1,029 | 1,024 | 1,024 | -4 | -0.4% | 18,000 |
| 2024/10/10 | 1,026 | 1,028 | 1,022 | 1,028 | +4 | +0.4% | 32,300 |
| 2024/10/09 | 1,027 | 1,029 | 1,024 | 1,024 | -2 | -0.2% | 20,600 |
| 2024/10/08 | 1,035 | 1,037 | 1,026 | 1,026 | -18 | -1.7% | 28,100 |
| 2024/10/07 | 1,042 | 1,044 | 1,036 | 1,044 | +7 | +0.7% | 21,300 |
| 2024/10/04 | 1,034 | 1,038 | 1,031 | 1,037 | +6 | +0.6% | 19,400 |
| 2024/10/03 | 1,037 | 1,041 | 1,028 | 1,031 | +5 | +0.5% | 23,900 |
| 2024/10/02 | 1,028 | 1,032 | 1,023 | 1,026 | -2 | -0.2% | 30,600 |
| 2024/10/01 | 1,036 | 1,036 | 1,021 | 1,028 | -7 | -0.7% | 59,700 |
| 2024/09/30 | 1,043 | 1,048 | 1,035 | 1,035 | -32 | -3% | 55,300 |
| 2024/09/27 | 1,088 | 1,095 | 1,043 | 1,067 | +9 | +0.9% | 121,700 |
| 2024/09/26 | 1,060 | 1,064 | 1,049 | 1,058 | +2 | +0.2% | 128,900 |
| 2024/09/25 | 1,056 | 1,060 | 1,049 | 1,056 | +1 | +0.1% | 51,200 |
| 2024/09/24 | 1,077 | 1,077 | 1,055 | 1,055 | +15 | +1.4% | 72,400 |
| 2024/09/20 | 1,048 | 1,079 | 1,040 | 1,040 | -9 | -0.9% | 260,200 |
| 2024/09/19 | 1,047 | 1,050 | 1,041 | 1,049 | +4 | +0.4% | 46,900 |
| 2024/09/18 | 1,048 | 1,052 | 1,037 | 1,045 | -1 | -0.1% | 31,300 |
| 2024/09/17 | 1,054 | 1,057 | 1,041 | 1,046 | ±0 | ±0% | 47,600 |
| 2024/09/13 | 1,043 | 1,047 | 1,036 | 1,046 | +1 | +0.1% | 39,400 |
| 2024/09/12 | 1,046 | 1,057 | 1,032 | 1,045 | +5 | +0.5% | 57,800 |
| 2024/09/11 | 1,059 | 1,059 | 1,034 | 1,040 | -23 | -2.2% | 47,900 |
| 2024/09/10 | 1,069 | 1,069 | 1,060 | 1,063 | -2 | -0.2% | 23,100 |
| 2024/09/09 | 1,061 | 1,066 | 1,053 | 1,065 | -7 | -0.7% | 32,100 |
1～
50
件表示中 / 5781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 | 98,900円 | +1.0% | -27.1% | 3.03% | - | 0.42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 |
| セゾンテクノ | 178,800円 | +6.9% | +105.2% | 5.03% | 19.31倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 菱友システム | 453,000円 | +7.9% | +11.2% | 2.98% | 10.69倍 | 1.65倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| インテリＷ | 107,500円 | +10.2% | +10.5% | 3.26% | 17.70倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 232,900円 | +12.2% | +64.3% | 1.72% | 22.34倍 | 2.77倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
