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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 1,708 | 1,715 | 1,515 | 1,520 | -208 | -12% | 1,317,700 |
| 2025/08/15 | 1,706 | 1,729 | 1,681 | 1,728 | +21 | +1.2% | 244,400 |
| 2025/08/14 | 1,768 | 1,768 | 1,675 | 1,707 | -73 | -4.1% | 586,700 |
| 2025/08/13 | 1,769 | 1,803 | 1,744 | 1,780 | +2 | +0.1% | 431,200 |
| 2025/08/12 | 1,797 | 1,823 | 1,764 | 1,778 | -22 | -1.2% | 590,500 |
| 2025/08/08 | 1,801 | 1,920 | 1,762 | 1,800 | -1 | -0.1% | 1,283,200 |
| 2025/08/07 | 1,643 | 1,809 | 1,630 | 1,801 | +153 | +9.3% | 897,600 |
| 2025/08/06 | 1,565 | 1,648 | 1,548 | 1,648 | +85 | +5.4% | 477,600 |
| 2025/08/05 | 1,500 | 1,574 | 1,489 | 1,563 | +67 | +4.5% | 426,500 |
| 2025/08/04 | 1,474 | 1,519 | 1,467 | 1,496 | +6 | +0.4% | 292,500 |
| 2025/08/01 | 1,436 | 1,509 | 1,425 | 1,490 | +39 | +2.7% | 291,600 |
| 2025/07/31 | 1,414 | 1,470 | 1,321 | 1,451 | +37 | +2.6% | 748,600 |
| 2025/07/30 | 1,433 | 1,451 | 1,412 | 1,414 | -14 | -1% | 199,600 |
| 2025/07/29 | 1,420 | 1,467 | 1,420 | 1,428 | +8 | +0.6% | 224,800 |
| 2025/07/28 | 1,426 | 1,512 | 1,416 | 1,420 | +9 | +0.6% | 630,600 |
| 2025/07/25 | 1,397 | 1,425 | 1,396 | 1,411 | +18 | +1.3% | 132,000 |
| 2025/07/24 | 1,396 | 1,409 | 1,365 | 1,393 | +17 | +1.2% | 218,300 |
| 2025/07/23 | 1,355 | 1,388 | 1,345 | 1,376 | +19 | +1.4% | 213,400 |
| 2025/07/22 | 1,363 | 1,363 | 1,332 | 1,357 | -8 | -0.6% | 209,000 |
| 2025/07/18 | 1,288 | 1,368 | 1,283 | 1,365 | +90 | +7.1% | 496,000 |
| 2025/07/17 | 1,246 | 1,277 | 1,242 | 1,275 | +27 | +2.2% | 94,100 |
| 2025/07/16 | 1,265 | 1,273 | 1,247 | 1,248 | -19 | -1.5% | 93,000 |
| 2025/07/15 | 1,244 | 1,274 | 1,244 | 1,267 | +29 | +2.3% | 166,000 |
| 2025/07/14 | 1,192 | 1,264 | 1,191 | 1,238 | +36 | +3% | 238,500 |
| 2025/07/11 | 1,222 | 1,238 | 1,191 | 1,202 | -28 | -2.3% | 369,400 |
| 2025/07/10 | 1,057 | 1,249 | 1,055 | 1,230 | +173 | +16.4% | 1,389,900 |
| 2025/07/09 | 1,051 | 1,058 | 1,050 | 1,057 | +4 | +0.4% | 14,100 |
| 2025/07/08 | 1,039 | 1,055 | 1,037 | 1,053 | +16 | +1.5% | 36,000 |
| 2025/07/07 | 1,045 | 1,074 | 1,031 | 1,037 | -7 | -0.7% | 87,900 |
| 2025/07/04 | 1,032 | 1,045 | 1,026 | 1,044 | +14 | +1.4% | 44,000 |
| 2025/07/03 | 1,018 | 1,031 | 1,017 | 1,030 | +12 | +1.2% | 25,700 |
| 2025/07/02 | 1,000 | 1,024 | 1,000 | 1,018 | +11 | +1.1% | 45,500 |
| 2025/07/01 | 1,010 | 1,016 | 1,007 | 1,007 | -3 | -0.3% | 19,800 |
| 2025/06/30 | 1,008 | 1,017 | 1,008 | 1,010 | +4 | +0.4% | 19,300 |
| 2025/06/27 | 1,005 | 1,007 | 1,001 | 1,006 | +1 | +0.1% | 20,800 |
| 2025/06/26 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 21,900 |
| 2025/06/25 | 1,004 | 1,005 | 996 | 1,005 | ±0 | ±0% | 25,600 |
| 2025/06/24 | 1,008 | 1,010 | 1,002 | 1,005 | -1 | -0.1% | 12,400 |
| 2025/06/23 | 1,000 | 1,006 | 997 | 1,006 | +6 | +0.6% | 24,400 |
| 2025/06/20 | 1,004 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 19,900 |
| 2025/06/19 | 1,006 | 1,008 | 1,001 | 1,004 | -7 | -0.7% | 11,600 |
| 2025/06/18 | 1,002 | 1,011 | 1,002 | 1,011 | +8 | +0.8% | 11,800 |
| 2025/06/17 | 1,003 | 1,005 | 1,000 | 1,003 | ±0 | ±0% | 14,400 |
| 2025/06/16 | 1,005 | 1,006 | 1,000 | 1,003 | +2 | +0.2% | 12,200 |
| 2025/06/13 | 1,002 | 1,005 | 999 | 1,001 | -4 | -0.4% | 30,200 |
| 2025/06/12 | 1,008 | 1,013 | 1,004 | 1,005 | -3 | -0.3% | 18,600 |
| 2025/06/11 | 1,002 | 1,009 | 1,002 | 1,008 | +6 | +0.6% | 11,900 |
| 2025/06/10 | 1,005 | 1,008 | 1,002 | 1,002 | -6 | -0.6% | 12,200 |
| 2025/06/09 | 1,007 | 1,008 | 1,002 | 1,008 | +5 | +0.5% | 10,900 |
| 2025/06/06 | 1,000 | 1,006 | 1,000 | 1,003 | +5 | +0.5% | 15,400 |
1～
50
件表示中 / 5960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 | 158,000円 | -0.2% | -49.9% | 1.90% | 55.97倍 | 0.65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 |
| オ ロ | 288,300円 | +15.7% | +5.7% | 1.73% | 21.60倍 | 4.60倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| ピーシーエー | 198,100円 | +8.9% | +6.6% | 4.80% | 20.94倍 | 2.09倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| アカツキ | 308,000円 | +9.9% | +41.7% | 3.57% | 12.69倍 | 1.08倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＣＡＣＨＤ | 213,200円 | +11.4% | +4.1% | 4.69% | 11.05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 |
市場注目の銘柄
チャート関連のコラム
