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 |
---|---|---|---|---|---|---|---|
2002/07/01 | 1,290 | 1,300 | 1,265 | 1,300 | -15 | -1.1% | 6,800 |
2002/06/28 | 1,265 | 1,315 | 1,265 | 1,315 | +15 | +1.2% | 19,800 |
2002/06/27 | 1,255 | 1,300 | 1,255 | 1,300 | +10 | +0.8% | 5,800 |
2002/06/26 | 1,295 | 1,295 | 1,265 | 1,290 | -10 | -0.8% | 5,600 |
2002/06/25 | 1,255 | 1,300 | 1,255 | 1,300 | ±0 | ±0% | 5,200 |
2002/06/24 | 1,295 | 1,300 | 1,265 | 1,300 | +45 | +3.6% | 11,000 |
2002/06/21 | 1,260 | 1,260 | 1,250 | 1,255 | -45 | -3.5% | 600 |
2002/06/20 | 1,285 | 1,300 | 1,265 | 1,300 | -10 | -0.8% | 1,400 |
2002/06/19 | 1,320 | 1,320 | 1,275 | 1,310 | +45 | +3.6% | 2,200 |
2002/06/18 | 1,280 | 1,325 | 1,250 | 1,265 | -35 | -2.7% | 22,800 |
2002/06/17 | 1,320 | 1,325 | 1,300 | 1,300 | -20 | -1.5% | 1,000 |
2002/06/14 | 1,275 | 1,320 | 1,250 | 1,320 | +45 | +3.5% | 9,000 |
2002/06/13 | 1,300 | 1,300 | 1,255 | 1,275 | -25 | -1.9% | 9,200 |
2002/06/12 | 1,280 | 1,325 | 1,280 | 1,300 | - | - | 4,200 |
2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
2002/06/10 | 1,275 | 1,340 | 1,275 | 1,340 | +40 | +3.1% | 8,600 |
2002/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | -15 | -1.1% | 200 |
2002/06/06 | 1,265 | 1,330 | 1,265 | 1,315 | +40 | +3.1% | 9,400 |
2002/06/05 | 1,290 | 1,295 | 1,275 | 1,275 | -25 | -1.9% | 4,200 |
2002/06/04 | 1,300 | 1,300 | 1,280 | 1,300 | -20 | -1.5% | 6,000 |
2002/06/03 | 1,300 | 1,320 | 1,290 | 1,320 | +20 | +1.5% | 5,200 |
2002/05/31 | 1,300 | 1,350 | 1,300 | 1,300 | -20 | -1.5% | 10,800 |
2002/05/30 | 1,320 | 1,325 | 1,290 | 1,320 | +15 | +1.1% | 5,400 |
2002/05/29 | 1,305 | 1,320 | 1,300 | 1,305 | ±0 | ±0% | 2,400 |
2002/05/28 | 1,305 | 1,305 | 1,290 | 1,305 | ±0 | ±0% | 9,800 |
2002/05/27 | 1,360 | 1,360 | 1,300 | 1,305 | +5 | +0.4% | 18,200 |
2002/05/24 | 1,360 | 1,360 | 1,295 | 1,300 | -60 | -4.4% | 35,800 |
2002/05/23 | 1,390 | 1,390 | 1,340 | 1,360 | -15 | -1.1% | 25,800 |
2002/05/22 | 1,380 | 1,385 | 1,340 | 1,375 | -10 | -0.7% | 7,800 |
2002/05/21 | 1,425 | 1,425 | 1,380 | 1,385 | -5 | -0.4% | 4,400 |
2002/05/20 | 1,405 | 1,405 | 1,390 | 1,390 | -35 | -2.5% | 6,800 |
2002/05/17 | 1,415 | 1,425 | 1,405 | 1,425 | -45 | -3.1% | 2,800 |
2002/05/16 | 1,470 | 1,470 | 1,430 | 1,470 | -20 | -1.3% | 1,400 |
2002/05/15 | 1,470 | 1,490 | 1,430 | 1,490 | +40 | +2.8% | 2,400 |
2002/05/14 | 1,445 | 1,450 | 1,425 | 1,450 | -15 | -1% | 600 |
2002/05/13 | 1,450 | 1,465 | 1,420 | 1,465 | -30 | -2% | 1,600 |
2002/05/10 | 1,410 | 1,495 | 1,410 | 1,495 | +45 | +3.1% | 5,000 |
2002/05/09 | 1,450 | 1,450 | 1,425 | 1,450 | +20 | +1.4% | 1,600 |
2002/05/08 | 1,425 | 1,430 | 1,425 | 1,430 | ±0 | ±0% | 2,200 |
2002/05/07 | 1,460 | 1,460 | 1,430 | 1,430 | -60 | -4% | 1,000 |
2002/05/02 | 1,460 | 1,490 | 1,425 | 1,490 | -10 | -0.7% | 1,400 |
2002/05/01 | 1,520 | 1,520 | 1,500 | 1,500 | -20 | -1.3% | 1,600 |
2002/04/30 | 1,500 | 1,525 | 1,500 | 1,520 | +20 | +1.3% | 6,600 |
2002/04/26 | 1,525 | 1,525 | 1,475 | 1,500 | ±0 | ±0% | 7,200 |
2002/04/25 | 1,475 | 1,500 | 1,475 | 1,500 | -25 | -1.6% | 400 |
2002/04/24 | 1,495 | 1,535 | 1,490 | 1,525 | +5 | +0.3% | 4,200 |
2002/04/23 | 1,475 | 1,520 | 1,460 | 1,520 | -5 | -0.3% | 9,200 |
2002/04/22 | 1,475 | 1,525 | 1,475 | 1,525 | +40 | +2.7% | 7,800 |
2002/04/19 | 1,465 | 1,485 | 1,450 | 1,485 | ±0 | ±0% | 5,600 |
2002/04/18 | 1,415 | 1,485 | 1,400 | 1,485 | +60 | +4.2% | 16,400 |
5451~
5500
件表示中 / 5744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 | 106,700円 | -0.2% | -27.1% | 2.81% | 30.16倍 | 0.44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 |
DIT | 201,200円 | +10.6% | +7.9% | 2.98% | 16.63倍 | 4.31倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が9割超。金融、通信などに顧客企業多い |
東邦システム | 148,700円 | +9.3% | +8.0% | 2.69% | 22.92倍 | 2.91倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
アカツキ | 211,200円 | +0.1% | +41.1% | 3.79% | 20.30倍 | 0.76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 |
eBASE | 63,900円 | +5.9% | +11.3% | 2.16% | 23.11倍 | 4.17倍 |
|
食品業界向け商品情報管理ソフト「eBASE」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム