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 |
|---|---|---|---|---|---|---|---|
| 2002/03/29 | 1,585 | 1,620 | 1,580 | 1,600 | -5 | -0.3% | 2,200 |
| 2002/03/28 | 1,550 | 1,605 | 1,550 | 1,605 | +70 | +4.6% | 7,200 |
| 2002/03/27 | 1,500 | 1,550 | 1,500 | 1,535 | +10 | +0.7% | 6,200 |
| 2002/03/26 | 1,600 | 1,600 | 1,500 | 1,525 | +25 | +1.7% | 5,600 |
| 2002/03/25 | 1,455 | 1,500 | 1,420 | 1,500 | +25 | +1.7% | 8,400 |
| 2002/03/22 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 2,600 |
| 2002/03/20 | 1,505 | 1,520 | 1,500 | 1,500 | -15 | -1% | 3,800 |
| 2002/03/19 | 1,530 | 1,550 | 1,510 | 1,515 | -55 | -3.5% | 2,000 |
| 2002/03/18 | 1,550 | 1,600 | 1,510 | 1,570 | +20 | +1.3% | 1,600 |
| 2002/03/15 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 5,200 |
| 2002/03/14 | 1,475 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 2,400 |
| 2002/03/13 | 1,545 | 1,545 | 1,500 | 1,500 | -50 | -3.2% | 5,200 |
| 2002/03/12 | 1,600 | 1,600 | 1,550 | 1,550 | -75 | -4.6% | 3,000 |
| 2002/03/11 | 1,685 | 1,730 | 1,625 | 1,625 | -50 | -3% | 11,800 |
| 2002/03/08 | 1,685 | 1,705 | 1,625 | 1,675 | -60 | -3.5% | 6,000 |
| 2002/03/07 | 1,720 | 1,745 | 1,665 | 1,735 | -10 | -0.6% | 8,000 |
| 2002/03/06 | 1,785 | 1,785 | 1,725 | 1,745 | -65 | -3.6% | 2,400 |
| 2002/03/05 | 1,785 | 1,830 | 1,785 | 1,810 | ±0 | ±0% | 11,400 |
| 2002/03/04 | 1,745 | 1,810 | 1,725 | 1,810 | +60 | +3.4% | 16,200 |
| 2002/03/01 | 1,750 | 1,750 | 1,675 | 1,750 | -50 | -2.8% | 7,200 |
| 2002/02/28 | 1,795 | 1,820 | 1,795 | 1,800 | +25 | +1.4% | 2,000 |
| 2002/02/27 | 1,675 | 1,795 | 1,675 | 1,775 | +100 | +6% | 18,200 |
| 2002/02/26 | 1,720 | 1,720 | 1,675 | 1,675 | +5 | +0.3% | 6,200 |
| 2002/02/25 | 1,670 | 1,670 | 1,625 | 1,670 | +25 | +1.5% | 5,000 |
| 2002/02/22 | 1,610 | 1,645 | 1,590 | 1,645 | +30 | +1.9% | 5,400 |
| 2002/02/21 | 1,550 | 1,620 | 1,525 | 1,615 | +70 | +4.5% | 18,800 |
| 2002/02/20 | 1,550 | 1,570 | 1,525 | 1,545 | -30 | -1.9% | 3,200 |
| 2002/02/19 | 1,525 | 1,590 | 1,500 | 1,575 | +50 | +3.3% | 15,600 |
| 2002/02/18 | 1,495 | 1,530 | 1,495 | 1,525 | +15 | +1% | 11,800 |
| 2002/02/15 | 1,485 | 1,510 | 1,475 | 1,510 | -5 | -0.3% | 7,000 |
| 2002/02/14 | 1,490 | 1,520 | 1,485 | 1,515 | +10 | +0.7% | 10,600 |
| 2002/02/13 | 1,495 | 1,505 | 1,475 | 1,505 | +15 | +1% | 11,000 |
| 2002/02/12 | 1,450 | 1,490 | 1,435 | 1,490 | +20 | +1.4% | 18,600 |
| 2002/02/08 | 1,450 | 1,475 | 1,425 | 1,470 | +45 | +3.2% | 16,000 |
| 2002/02/07 | 1,410 | 1,445 | 1,400 | 1,425 | -25 | -1.7% | 6,000 |
| 2002/02/06 | 1,435 | 1,450 | 1,410 | 1,450 | -5 | -0.3% | 9,000 |
| 2002/02/05 | 1,445 | 1,455 | 1,400 | 1,455 | +15 | +1% | 8,400 |
| 2002/02/04 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 8,000 |
| 2002/02/01 | 1,485 | 1,485 | 1,405 | 1,450 | -60 | -4% | 2,000 |
| 2002/01/31 | 1,450 | 1,510 | 1,450 | 1,510 | +25 | +1.7% | 9,600 |
| 2002/01/30 | 1,490 | 1,490 | 1,465 | 1,485 | -15 | -1% | 1,000 |
| 2002/01/29 | 1,490 | 1,500 | 1,490 | 1,500 | -75 | -4.8% | 5,200 |
| 2002/01/28 | 1,550 | 1,600 | 1,470 | 1,575 | +125 | +8.6% | 22,000 |
| 2002/01/25 | 1,330 | 1,450 | 1,300 | 1,450 | +85 | +6.2% | 35,000 |
| 2002/01/24 | 1,365 | 1,370 | 1,335 | 1,365 | -35 | -2.5% | 14,000 |
| 2002/01/23 | 1,350 | 1,400 | 1,350 | 1,400 | -10 | -0.7% | 5,600 |
| 2002/01/22 | 1,380 | 1,410 | 1,355 | 1,410 | +10 | +0.7% | 15,200 |
| 2002/01/21 | 1,365 | 1,400 | 1,350 | 1,400 | +30 | +2.2% | 22,000 |
| 2002/01/18 | 1,330 | 1,390 | 1,325 | 1,370 | +40 | +3% | 23,000 |
| 2002/01/17 | 1,330 | 1,330 | 1,305 | 1,330 | -10 | -0.7% | 11,600 |
5551～
5600
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 | 99,800円 | +1.0% | -27.1% | 3.01% | - | 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 | 452,500円 | +7.9% | +11.2% | 2.98% | 10.68倍 | 1.65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 | 107,400円 | +10.2% | +10.5% | 3.26% | 17.68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 | 262,000円 | +12.2% | +64.3% | 1.53% | 25.13倍 | 3.12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
