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 |
|---|---|---|---|---|---|---|---|
| 2025/11/04 | 1,483 | 1,590 | 1,465 | 1,574 | +121 | +8.3% | 510,000 |
| 2025/10/31 | 1,450 | 1,465 | 1,435 | 1,453 | +11 | +0.8% | 89,600 |
| 2025/10/30 | 1,446 | 1,455 | 1,436 | 1,442 | -8 | -0.6% | 105,900 |
| 2025/10/29 | 1,467 | 1,467 | 1,435 | 1,450 | +30 | +2.1% | 191,500 |
| 2025/10/28 | 1,435 | 1,441 | 1,410 | 1,420 | -13 | -0.9% | 104,700 |
| 2025/10/27 | 1,426 | 1,445 | 1,421 | 1,433 | +13 | +0.9% | 87,600 |
| 2025/10/24 | 1,456 | 1,459 | 1,416 | 1,420 | -25 | -1.7% | 82,200 |
| 2025/10/23 | 1,454 | 1,460 | 1,440 | 1,445 | -1 | -0.1% | 72,200 |
| 2025/10/22 | 1,437 | 1,452 | 1,430 | 1,446 | +23 | +1.6% | 96,000 |
| 2025/10/21 | 1,423 | 1,434 | 1,410 | 1,423 | +8 | +0.6% | 113,100 |
| 2025/10/20 | 1,401 | 1,426 | 1,401 | 1,415 | +11 | +0.8% | 100,200 |
| 2025/10/17 | 1,431 | 1,444 | 1,401 | 1,404 | -32 | -2.2% | 62,600 |
| 2025/10/16 | 1,431 | 1,445 | 1,426 | 1,436 | -8 | -0.6% | 48,400 |
| 2025/10/15 | 1,425 | 1,448 | 1,417 | 1,444 | +10 | +0.7% | 73,000 |
| 2025/10/14 | 1,420 | 1,435 | 1,413 | 1,434 | +14 | +1% | 110,000 |
| 2025/10/10 | 1,440 | 1,448 | 1,409 | 1,420 | -30 | -2.1% | 140,100 |
| 2025/10/09 | 1,465 | 1,468 | 1,442 | 1,450 | -8 | -0.5% | 72,100 |
| 2025/10/08 | 1,450 | 1,482 | 1,441 | 1,458 | +19 | +1.3% | 114,200 |
| 2025/10/07 | 1,463 | 1,471 | 1,432 | 1,439 | -21 | -1.4% | 145,300 |
| 2025/10/06 | 1,450 | 1,466 | 1,444 | 1,460 | -2 | -0.1% | 121,600 |
| 2025/10/03 | 1,440 | 1,471 | 1,430 | 1,462 | +12 | +0.8% | 207,800 |
| 2025/10/02 | 1,458 | 1,494 | 1,448 | 1,450 | -8 | -0.5% | 169,200 |
| 2025/10/01 | 1,453 | 1,477 | 1,439 | 1,458 | +1 | +0.1% | 212,300 |
| 2025/09/30 | 1,450 | 1,467 | 1,421 | 1,457 | +10 | +0.7% | 228,300 |
| 2025/09/29 | 1,422 | 1,472 | 1,412 | 1,447 | +35 | +2.5% | 328,300 |
| 2025/09/26 | 1,390 | 1,414 | 1,390 | 1,412 | +39 | +2.8% | 207,400 |
| 2025/09/25 | 1,370 | 1,390 | 1,365 | 1,373 | +8 | +0.6% | 85,400 |
| 2025/09/24 | 1,377 | 1,389 | 1,354 | 1,365 | -20 | -1.4% | 127,500 |
| 2025/09/22 | 1,380 | 1,410 | 1,380 | 1,385 | -3 | -0.2% | 155,300 |
| 2025/09/19 | 1,401 | 1,424 | 1,378 | 1,388 | -19 | -1.4% | 263,900 |
| 2025/09/18 | 1,445 | 1,450 | 1,407 | 1,407 | -26 | -1.8% | 249,400 |
| 2025/09/17 | 1,474 | 1,474 | 1,415 | 1,433 | -47 | -3.2% | 534,100 |
| 2025/09/16 | 1,489 | 1,540 | 1,356 | 1,480 | -202 | -12% | 1,697,700 |
| 2025/09/12 | 1,832 | 1,857 | 1,662 | 1,682 | -135 | -7.4% | 839,500 |
| 2025/09/11 | 1,800 | 1,832 | 1,790 | 1,817 | +12 | +0.7% | 228,500 |
| 2025/09/10 | 1,759 | 1,815 | 1,713 | 1,805 | +53 | +3% | 433,600 |
| 2025/09/09 | 1,726 | 1,800 | 1,726 | 1,752 | +25 | +1.4% | 226,800 |
| 2025/09/08 | 1,710 | 1,740 | 1,695 | 1,727 | +30 | +1.8% | 219,800 |
| 2025/09/05 | 1,751 | 1,785 | 1,681 | 1,697 | -53 | -3% | 411,800 |
| 2025/09/04 | 1,800 | 1,810 | 1,750 | 1,750 | -76 | -4.2% | 360,500 |
| 2025/09/03 | 1,742 | 1,835 | 1,742 | 1,826 | +84 | +4.8% | 391,500 |
| 2025/09/02 | 1,760 | 1,792 | 1,741 | 1,742 | -3 | -0.2% | 208,200 |
| 2025/09/01 | 1,773 | 1,818 | 1,742 | 1,745 | -9 | -0.5% | 324,200 |
| 2025/08/29 | 1,732 | 1,770 | 1,729 | 1,754 | +3 | +0.2% | 272,400 |
| 2025/08/28 | 1,789 | 1,789 | 1,697 | 1,751 | -43 | -2.4% | 464,500 |
| 2025/08/27 | 1,729 | 1,796 | 1,724 | 1,794 | +64 | +3.7% | 344,500 |
| 2025/08/26 | 1,715 | 1,756 | 1,715 | 1,730 | +17 | +1% | 182,100 |
| 2025/08/25 | 1,708 | 1,738 | 1,677 | 1,713 | +34 | +2% | 239,700 |
| 2025/08/22 | 1,693 | 1,729 | 1,657 | 1,679 | -14 | -0.8% | 385,500 |
| 2025/08/21 | 1,668 | 1,720 | 1,660 | 1,693 | +27 | +1.6% | 338,900 |
1～
50
件表示中 / 6012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 | 157,400円 | -0.2% | -49.9% | 1.91% | 55.76倍 | 0.64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 |
| アイスタイル | 44,700円 | +20.7% | +14.8% | 0.22% | 16.84倍 | 2.81倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ワンキャリア | 252,400円 | +37.5% | +43.1% | 0.55% | 34.74倍 | 9.26倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ＣＡＣＨＤ | 213,500円 | +11.4% | +4.1% | 4.68% | 11.07倍 | 1.05倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＴＦＯＲ | 153,600円 | +13.9% | +14.5% | 3.91% | 13.53倍 | 2.13倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
チャート関連のコラム
