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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 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 |
| 2002/04/17 | 1,440 | 1,450 | 1,425 | 1,425 | ±0 | ±0% | 7,400 |
| 2002/04/16 | 1,445 | 1,445 | 1,405 | 1,425 | -25 | -1.7% | 6,000 |
| 2002/04/15 | 1,430 | 1,450 | 1,430 | 1,450 | ±0 | ±0% | 600 |
| 2002/04/12 | 1,435 | 1,465 | 1,430 | 1,450 | -25 | -1.7% | 6,000 |
| 2002/04/11 | 1,460 | 1,480 | 1,460 | 1,475 | -15 | -1% | 3,400 |
| 2002/04/10 | 1,475 | 1,495 | 1,470 | 1,490 | -10 | -0.7% | 6,200 |
| 2002/04/09 | 1,505 | 1,520 | 1,500 | 1,500 | -25 | -1.6% | 3,400 |
| 2002/04/08 | 1,505 | 1,525 | 1,500 | 1,525 | +25 | +1.7% | 3,800 |
| 2002/04/05 | 1,525 | 1,525 | 1,500 | 1,500 | -70 | -4.5% | 2,000 |
| 2002/04/04 | 1,570 | 1,590 | 1,530 | 1,570 | ±0 | ±0% | 3,800 |
| 2002/04/03 | 1,495 | 1,570 | 1,495 | 1,570 | +30 | +1.9% | 6,800 |
| 2002/04/02 | 1,505 | 1,540 | 1,490 | 1,540 | +35 | +2.3% | 3,800 |
| 2002/04/01 | 1,525 | 1,525 | 1,505 | 1,505 | -95 | -5.9% | 2,000 |
5501～
5550
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 | 99,900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 |
| セゾンテクノ | 178,500円 | +6.9% | +105.2% | 5.04% | 19.28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 | 450,000円 | +7.9% | +11.2% | 3.00% | 10.62倍 | 1.64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 | 107,600円 | +10.2% | +10.5% | 3.25% | 17.72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 | 258,400円 | +12.2% | +64.3% | 1.55% | 24.79倍 | 3.07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
