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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 1,075 | 1,075 | 1,075 | 1,075 | ±0 | ±0% | 2,800 |
| 2002/11/05 | 1,075 | 1,080 | 1,075 | 1,075 | -40 | -3.6% | 2,600 |
| 2002/11/01 | 1,135 | 1,135 | 1,100 | 1,115 | -20 | -1.8% | 3,800 |
| 2002/10/31 | 1,155 | 1,160 | 1,090 | 1,135 | +50 | +4.6% | 6,200 |
| 2002/10/30 | 1,105 | 1,125 | 1,065 | 1,085 | - | - | 3,400 |
| 2002/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/28 | 1,110 | 1,135 | 1,110 | 1,130 | +20 | +1.8% | 6,800 |
| 2002/10/25 | 1,115 | 1,115 | 1,090 | 1,110 | +10 | +0.9% | 1,400 |
| 2002/10/24 | 1,095 | 1,100 | 1,075 | 1,100 | +45 | +4.3% | 2,200 |
| 2002/10/23 | 1,080 | 1,120 | 1,055 | 1,055 | -45 | -4.1% | 3,400 |
| 2002/10/22 | 1,100 | 1,100 | 1,100 | 1,100 | -40 | -3.5% | 800 |
| 2002/10/21 | 1,140 | 1,140 | 1,140 | 1,140 | -5 | -0.4% | 200 |
| 2002/10/18 | 1,150 | 1,150 | 1,145 | 1,145 | - | - | 600 |
| 2002/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/10/16 | 1,150 | 1,170 | 1,150 | 1,170 | +10 | +0.9% | 10,200 |
| 2002/10/15 | 1,190 | 1,190 | 1,160 | 1,160 | +20 | +1.8% | 400 |
| 2002/10/11 | 1,140 | 1,200 | 1,140 | 1,140 | -20 | -1.7% | 10,400 |
| 2002/10/10 | 1,155 | 1,160 | 1,140 | 1,160 | ±0 | ±0% | 8,200 |
| 2002/10/09 | 1,130 | 1,170 | 1,130 | 1,160 | +10 | +0.9% | 10,800 |
| 2002/10/08 | 1,125 | 1,150 | 1,125 | 1,150 | ±0 | ±0% | 7,200 |
| 2002/10/07 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 2,000 |
| 2002/10/04 | 1,110 | 1,150 | 1,110 | 1,150 | ±0 | ±0% | 4,600 |
| 2002/10/03 | 1,130 | 1,170 | 1,130 | 1,150 | -30 | -2.5% | 1,200 |
| 2002/10/02 | 1,180 | 1,200 | 1,180 | 1,180 | -20 | -1.7% | 2,000 |
| 2002/10/01 | 1,100 | 1,200 | 1,080 | 1,200 | +60 | +5.3% | 9,800 |
| 2002/09/30 | 1,140 | 1,140 | 1,080 | 1,140 | - | - | 3,600 |
| 2002/09/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/26 | 1,165 | 1,165 | 1,165 | 1,165 | ±0 | ±0% | 5,000 |
| 2002/09/25 | 1,125 | 1,165 | 1,105 | 1,165 | +50 | +4.5% | 3,000 |
| 2002/09/24 | 1,115 | 1,115 | 1,115 | 1,115 | -35 | -3% | 200 |
| 2002/09/20 | 1,125 | 1,175 | 1,125 | 1,150 | ±0 | ±0% | 3,600 |
| 2002/09/19 | 1,105 | 1,150 | 1,105 | 1,150 | -10 | -0.9% | 10,800 |
| 2002/09/18 | 1,125 | 1,160 | 1,105 | 1,160 | +20 | +1.8% | 3,000 |
| 2002/09/17 | 1,140 | 1,165 | 1,140 | 1,140 | ±0 | ±0% | 2,800 |
| 2002/09/13 | 1,175 | 1,175 | 1,100 | 1,140 | -70 | -5.8% | 7,600 |
| 2002/09/12 | 1,200 | 1,215 | 1,180 | 1,210 | -5 | -0.4% | 1,600 |
| 2002/09/11 | 1,215 | 1,215 | 1,205 | 1,215 | -10 | -0.8% | 1,600 |
| 2002/09/10 | 1,210 | 1,225 | 1,210 | 1,225 | - | - | 2,000 |
| 2002/09/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/09/06 | 1,250 | 1,250 | 1,200 | 1,250 | -15 | -1.2% | 2,200 |
| 2002/09/05 | 1,255 | 1,265 | 1,240 | 1,265 | -30 | -2.3% | 1,600 |
| 2002/09/04 | 1,275 | 1,300 | 1,255 | 1,295 | ±0 | ±0% | 5,600 |
| 2002/09/03 | 1,290 | 1,300 | 1,275 | 1,295 | -15 | -1.1% | 2,000 |
| 2002/09/02 | 1,310 | 1,310 | 1,310 | 1,310 | -40 | -3% | 200 |
| 2002/08/30 | 1,340 | 1,350 | 1,330 | 1,350 | +30 | +2.3% | 3,200 |
| 2002/08/29 | 1,305 | 1,325 | 1,305 | 1,320 | -30 | -2.2% | 1,000 |
| 2002/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,400 |
| 2002/08/27 | 1,350 | 1,385 | 1,350 | 1,350 | ±0 | ±0% | 6,200 |
| 2002/08/26 | 1,345 | 1,355 | 1,340 | 1,350 | +10 | +0.7% | 13,200 |
| 2002/08/23 | 1,355 | 1,355 | 1,320 | 1,340 | - | - | 4,800 |
5401～
5450
件表示中 / 5782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 | 100,000円 | +1.0% | -27.1% | 3.00% | - | 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 |
| ＩＤＨＤ | 161,000円 | +7.1% | +18.9% | 3.42% | 13.50倍 | 2.15倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| セゾンテクノ | 178,300円 | +6.9% | +105.2% | 5.05% | 19.25倍 | 2.06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 |
| ｅＷｅＬＬ | 188,900円 | +23.7% | +22.2% | 0.58% | 38.12倍 | 14.63倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| インテリＷ | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
