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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,400 | 1,402 | 1,392 | 1,395 | -5 | -0.4% | 70,000 |
| 2022/08/25 | 1,386 | 1,403 | 1,386 | 1,400 | +17 | +1.2% | 53,500 |
| 2022/08/24 | 1,377 | 1,385 | 1,375 | 1,383 | +7 | +0.5% | 33,200 |
| 2022/08/23 | 1,382 | 1,382 | 1,375 | 1,376 | -10 | -0.7% | 38,600 |
| 2022/08/22 | 1,375 | 1,388 | 1,370 | 1,386 | +5 | +0.4% | 69,000 |
| 2022/08/19 | 1,387 | 1,391 | 1,378 | 1,381 | -7 | -0.5% | 53,900 |
| 2022/08/18 | 1,390 | 1,391 | 1,383 | 1,388 | -10 | -0.7% | 49,300 |
| 2022/08/17 | 1,385 | 1,403 | 1,385 | 1,398 | +16 | +1.2% | 84,100 |
| 2022/08/16 | 1,379 | 1,387 | 1,370 | 1,382 | +3 | +0.2% | 56,900 |
| 2022/08/15 | 1,363 | 1,379 | 1,363 | 1,379 | +16 | +1.2% | 58,200 |
| 2022/08/12 | 1,353 | 1,367 | 1,351 | 1,363 | +7 | +0.5% | 91,300 |
| 2022/08/10 | 1,360 | 1,360 | 1,350 | 1,356 | -8 | -0.6% | 87,000 |
| 2022/08/09 | 1,367 | 1,377 | 1,361 | 1,364 | -1 | -0.1% | 59,800 |
| 2022/08/08 | 1,365 | 1,365 | 1,354 | 1,365 | -5 | -0.4% | 80,700 |
| 2022/08/05 | 1,370 | 1,375 | 1,360 | 1,370 | -12 | -0.9% | 104,700 |
| 2022/08/04 | 1,391 | 1,391 | 1,370 | 1,382 | +1 | +0.1% | 83,700 |
| 2022/08/03 | 1,409 | 1,410 | 1,378 | 1,381 | -30 | -2.1% | 154,500 |
| 2022/08/02 | 1,429 | 1,429 | 1,411 | 1,411 | -33 | -2.3% | 143,400 |
| 2022/08/01 | 1,460 | 1,460 | 1,431 | 1,444 | -17 | -1.2% | 139,800 |
| 2022/07/29 | 1,473 | 1,505 | 1,454 | 1,461 | -26 | -1.7% | 139,500 |
| 2022/07/28 | 1,495 | 1,496 | 1,470 | 1,487 | -7 | -0.5% | 71,000 |
| 2022/07/27 | 1,493 | 1,497 | 1,484 | 1,494 | -6 | -0.4% | 46,700 |
| 2022/07/26 | 1,503 | 1,505 | 1,487 | 1,500 | -3 | -0.2% | 42,000 |
| 2022/07/25 | 1,503 | 1,503 | 1,496 | 1,503 | +1 | +0.1% | 27,700 |
| 2022/07/22 | 1,490 | 1,510 | 1,490 | 1,502 | +7 | +0.5% | 86,100 |
| 2022/07/21 | 1,487 | 1,495 | 1,480 | 1,495 | +9 | +0.6% | 63,500 |
| 2022/07/20 | 1,483 | 1,487 | 1,476 | 1,486 | +11 | +0.7% | 30,700 |
| 2022/07/19 | 1,490 | 1,490 | 1,463 | 1,475 | -15 | -1% | 47,700 |
| 2022/07/15 | 1,491 | 1,492 | 1,481 | 1,490 | -1 | -0.1% | 24,500 |
| 2022/07/14 | 1,485 | 1,491 | 1,481 | 1,491 | +2 | +0.1% | 17,600 |
| 2022/07/13 | 1,496 | 1,499 | 1,489 | 1,489 | -2 | -0.1% | 18,400 |
| 2022/07/12 | 1,500 | 1,501 | 1,483 | 1,491 | -16 | -1.1% | 32,800 |
| 2022/07/11 | 1,500 | 1,510 | 1,499 | 1,507 | +17 | +1.1% | 36,000 |
| 2022/07/08 | 1,497 | 1,503 | 1,478 | 1,490 | -14 | -0.9% | 50,400 |
| 2022/07/07 | 1,500 | 1,505 | 1,489 | 1,504 | +8 | +0.5% | 29,900 |
| 2022/07/06 | 1,495 | 1,499 | 1,480 | 1,496 | -5 | -0.3% | 20,900 |
| 2022/07/05 | 1,511 | 1,517 | 1,501 | 1,501 | -10 | -0.7% | 21,400 |
| 2022/07/04 | 1,500 | 1,514 | 1,498 | 1,511 | +24 | +1.6% | 23,800 |
| 2022/07/01 | 1,500 | 1,509 | 1,476 | 1,487 | -17 | -1.1% | 33,300 |
| 2022/06/30 | 1,504 | 1,516 | 1,492 | 1,504 | -1 | -0.1% | 43,000 |
| 2022/06/29 | 1,495 | 1,522 | 1,493 | 1,505 | -3 | -0.2% | 51,900 |
| 2022/06/28 | 1,530 | 1,530 | 1,497 | 1,508 | -26 | -1.7% | 68,200 |
| 2022/06/27 | 1,502 | 1,534 | 1,502 | 1,534 | +34 | +2.3% | 42,500 |
| 2022/06/24 | 1,495 | 1,516 | 1,493 | 1,500 | +4 | +0.3% | 38,400 |
| 2022/06/23 | 1,489 | 1,506 | 1,485 | 1,496 | -4 | -0.3% | 35,800 |
| 2022/06/22 | 1,471 | 1,505 | 1,464 | 1,500 | +29 | +2% | 45,000 |
| 2022/06/21 | 1,474 | 1,485 | 1,453 | 1,471 | +18 | +1.2% | 21,900 |
| 2022/06/20 | 1,478 | 1,478 | 1,445 | 1,453 | -10 | -0.7% | 33,600 |
| 2022/06/17 | 1,463 | 1,480 | 1,457 | 1,463 | -8 | -0.5% | 64,100 |
| 2022/06/16 | 1,490 | 1,491 | 1,463 | 1,471 | +8 | +0.5% | 21,700 |
551～
600
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
