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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,495 | 1,495 | 1,462 | 1,463 | -28 | -1.9% | 36,000 |
| 2022/06/14 | 1,503 | 1,503 | 1,486 | 1,491 | -12 | -0.8% | 28,500 |
| 2022/06/13 | 1,504 | 1,506 | 1,486 | 1,503 | -4 | -0.3% | 27,100 |
| 2022/06/10 | 1,489 | 1,512 | 1,487 | 1,507 | +11 | +0.7% | 28,400 |
| 2022/06/09 | 1,493 | 1,507 | 1,490 | 1,496 | ±0 | ±0% | 39,800 |
| 2022/06/08 | 1,491 | 1,504 | 1,480 | 1,496 | -3 | -0.2% | 27,200 |
| 2022/06/07 | 1,496 | 1,512 | 1,491 | 1,499 | +1 | +0.1% | 32,200 |
| 2022/06/06 | 1,490 | 1,504 | 1,483 | 1,498 | -13 | -0.9% | 26,800 |
| 2022/06/03 | 1,543 | 1,547 | 1,508 | 1,511 | -27 | -1.8% | 26,900 |
| 2022/06/02 | 1,525 | 1,540 | 1,516 | 1,538 | +5 | +0.3% | 25,000 |
| 2022/06/01 | 1,520 | 1,540 | 1,520 | 1,533 | +14 | +0.9% | 36,000 |
| 2022/05/31 | 1,500 | 1,531 | 1,500 | 1,519 | +25 | +1.7% | 52,200 |
| 2022/05/30 | 1,491 | 1,520 | 1,491 | 1,494 | +4 | +0.3% | 92,500 |
| 2022/05/27 | 1,490 | 1,497 | 1,479 | 1,490 | +16 | +1.1% | 29,600 |
| 2022/05/26 | 1,456 | 1,489 | 1,456 | 1,474 | +29 | +2% | 38,700 |
| 2022/05/25 | 1,458 | 1,460 | 1,444 | 1,445 | -15 | -1% | 46,800 |
| 2022/05/24 | 1,468 | 1,470 | 1,457 | 1,460 | -16 | -1.1% | 39,500 |
| 2022/05/23 | 1,475 | 1,495 | 1,468 | 1,476 | -9 | -0.6% | 54,500 |
| 2022/05/20 | 1,489 | 1,495 | 1,480 | 1,485 | -4 | -0.3% | 36,200 |
| 2022/05/19 | 1,458 | 1,495 | 1,457 | 1,489 | +24 | +1.6% | 64,200 |
| 2022/05/18 | 1,471 | 1,484 | 1,460 | 1,465 | -14 | -0.9% | 45,400 |
| 2022/05/17 | 1,466 | 1,486 | 1,457 | 1,479 | +13 | +0.9% | 26,300 |
| 2022/05/16 | 1,534 | 1,534 | 1,462 | 1,466 | -60 | -3.9% | 48,500 |
| 2022/05/13 | 1,483 | 1,533 | 1,483 | 1,526 | +40 | +2.7% | 55,800 |
| 2022/05/12 | 1,520 | 1,521 | 1,486 | 1,486 | -38 | -2.5% | 26,200 |
| 2022/05/11 | 1,535 | 1,536 | 1,516 | 1,524 | -27 | -1.7% | 16,900 |
| 2022/05/10 | 1,542 | 1,553 | 1,521 | 1,551 | +9 | +0.6% | 24,600 |
| 2022/05/09 | 1,530 | 1,555 | 1,529 | 1,542 | +7 | +0.5% | 28,300 |
| 2022/05/06 | 1,585 | 1,587 | 1,531 | 1,535 | -27 | -1.7% | 47,500 |
| 2022/05/02 | 1,539 | 1,583 | 1,536 | 1,562 | +20 | +1.3% | 57,500 |
| 2022/04/28 | 1,461 | 1,561 | 1,460 | 1,542 | +89 | +6.1% | 108,100 |
| 2022/04/27 | 1,477 | 1,477 | 1,451 | 1,453 | -30 | -2% | 74,800 |
| 2022/04/26 | 1,478 | 1,487 | 1,473 | 1,483 | +11 | +0.7% | 26,800 |
| 2022/04/25 | 1,457 | 1,479 | 1,453 | 1,472 | -7 | -0.5% | 44,800 |
| 2022/04/22 | 1,489 | 1,490 | 1,473 | 1,479 | -19 | -1.3% | 51,400 |
| 2022/04/21 | 1,502 | 1,516 | 1,496 | 1,498 | -7 | -0.5% | 45,600 |
| 2022/04/20 | 1,515 | 1,530 | 1,505 | 1,505 | -8 | -0.5% | 29,400 |
| 2022/04/19 | 1,520 | 1,520 | 1,503 | 1,513 | +9 | +0.6% | 25,900 |
| 2022/04/18 | 1,542 | 1,543 | 1,498 | 1,504 | -39 | -2.5% | 63,800 |
| 2022/04/15 | 1,554 | 1,562 | 1,543 | 1,543 | -24 | -1.5% | 34,300 |
| 2022/04/14 | 1,580 | 1,580 | 1,564 | 1,567 | -16 | -1% | 19,900 |
| 2022/04/13 | 1,557 | 1,590 | 1,557 | 1,583 | +26 | +1.7% | 33,000 |
| 2022/04/12 | 1,570 | 1,573 | 1,550 | 1,557 | -16 | -1% | 37,000 |
| 2022/04/11 | 1,598 | 1,598 | 1,566 | 1,573 | -25 | -1.6% | 45,500 |
| 2022/04/08 | 1,633 | 1,648 | 1,583 | 1,598 | -52 | -3.2% | 71,100 |
| 2022/04/07 | 1,643 | 1,653 | 1,630 | 1,650 | -14 | -0.8% | 22,800 |
| 2022/04/06 | 1,682 | 1,682 | 1,659 | 1,664 | -18 | -1.1% | 20,700 |
| 2022/04/05 | 1,659 | 1,689 | 1,655 | 1,682 | +36 | +2.2% | 49,900 |
| 2022/04/04 | 1,610 | 1,648 | 1,610 | 1,646 | +43 | +2.7% | 37,900 |
| 2022/04/01 | 1,598 | 1,610 | 1,584 | 1,603 | -2 | -0.1% | 68,200 |
601～
650
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
