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 |
---|---|---|---|---|---|---|---|
2022/02/03 | 1,672 | 1,728 | 1,666 | 1,715 | +24 | +1.4% | 70,100 |
2022/02/02 | 1,633 | 1,693 | 1,633 | 1,691 | +58 | +3.6% | 51,700 |
2022/02/01 | 1,658 | 1,673 | 1,630 | 1,633 | -24 | -1.4% | 38,200 |
2022/01/31 | 1,639 | 1,663 | 1,630 | 1,657 | +28 | +1.7% | 37,000 |
2022/01/28 | 1,627 | 1,650 | 1,622 | 1,629 | +3 | +0.2% | 53,600 |
2022/01/27 | 1,671 | 1,673 | 1,618 | 1,626 | -45 | -2.7% | 58,600 |
2022/01/26 | 1,681 | 1,690 | 1,667 | 1,671 | -10 | -0.6% | 23,000 |
2022/01/25 | 1,696 | 1,701 | 1,672 | 1,681 | -15 | -0.9% | 39,200 |
2022/01/24 | 1,671 | 1,701 | 1,669 | 1,696 | +24 | +1.4% | 46,000 |
2022/01/21 | 1,671 | 1,686 | 1,661 | 1,672 | -7 | -0.4% | 49,400 |
2022/01/20 | 1,663 | 1,694 | 1,663 | 1,679 | +17 | +1% | 41,200 |
2022/01/19 | 1,695 | 1,704 | 1,657 | 1,662 | -46 | -2.7% | 66,800 |
2022/01/18 | 1,707 | 1,722 | 1,699 | 1,708 | -7 | -0.4% | 34,400 |
2022/01/17 | 1,715 | 1,729 | 1,712 | 1,715 | +3 | +0.2% | 13,800 |
2022/01/14 | 1,710 | 1,720 | 1,697 | 1,712 | +2 | +0.1% | 35,900 |
2022/01/13 | 1,730 | 1,732 | 1,700 | 1,710 | -17 | -1% | 35,500 |
2022/01/12 | 1,730 | 1,751 | 1,723 | 1,727 | -4 | -0.2% | 42,900 |
2022/01/11 | 1,730 | 1,731 | 1,708 | 1,731 | +11 | +0.6% | 35,300 |
2022/01/07 | 1,708 | 1,736 | 1,707 | 1,720 | +28 | +1.7% | 39,900 |
2022/01/06 | 1,746 | 1,746 | 1,692 | 1,692 | -62 | -3.5% | 74,000 |
2022/01/05 | 1,789 | 1,789 | 1,741 | 1,754 | -31 | -1.7% | 44,200 |
2022/01/04 | 1,770 | 1,791 | 1,760 | 1,785 | +29 | +1.7% | 50,200 |
2021/12/30 | 1,762 | 1,765 | 1,740 | 1,756 | -16 | -0.9% | 40,200 |
2021/12/29 | 1,724 | 1,780 | 1,724 | 1,772 | +54 | +3.1% | 70,000 |
2021/12/28 | 1,652 | 1,718 | 1,652 | 1,718 | +28 | +1.7% | 199,900 |
2021/12/27 | 1,755 | 1,760 | 1,682 | 1,690 | -70 | -4% | 158,000 |
2021/12/24 | 1,765 | 1,795 | 1,750 | 1,760 | -16 | -0.9% | 115,200 |
2021/12/23 | 1,810 | 1,820 | 1,769 | 1,776 | -34 | -1.9% | 129,100 |
2021/12/22 | 1,824 | 1,835 | 1,803 | 1,810 | -15 | -0.8% | 86,500 |
2021/12/21 | 1,821 | 1,840 | 1,815 | 1,825 | -3 | -0.2% | 85,300 |
2021/12/20 | 1,870 | 1,870 | 1,828 | 1,828 | -51 | -2.7% | 88,400 |
2021/12/17 | 1,891 | 1,897 | 1,870 | 1,879 | -12 | -0.6% | 78,700 |
2021/12/16 | 1,913 | 1,938 | 1,891 | 1,891 | -15 | -0.8% | 65,900 |
2021/12/15 | 1,863 | 1,928 | 1,859 | 1,906 | +24 | +1.3% | 72,800 |
2021/12/14 | 1,922 | 1,935 | 1,861 | 1,882 | -98 | -4.9% | 202,700 |
2021/12/13 | 1,994 | 1,994 | 1,976 | 1,980 | -12 | -0.6% | 34,500 |
2021/12/10 | 2,010 | 2,010 | 1,974 | 1,992 | -27 | -1.3% | 58,400 |
2021/12/09 | 2,028 | 2,031 | 2,019 | 2,019 | -10 | -0.5% | 115,400 |
2021/12/08 | 2,053 | 2,085 | 2,024 | 2,029 | -53 | -2.5% | 134,700 |
2021/12/07 | 2,089 | 2,099 | 2,077 | 2,082 | -2 | -0.1% | 46,100 |
2021/12/06 | 2,082 | 2,094 | 2,076 | 2,084 | +20 | +1% | 16,800 |
2021/12/03 | 2,049 | 2,072 | 2,033 | 2,064 | +34 | +1.7% | 19,800 |
2021/12/02 | 2,026 | 2,048 | 2,015 | 2,030 | +3 | +0.1% | 22,200 |
2021/12/01 | 2,009 | 2,047 | 1,994 | 2,027 | -7 | -0.3% | 37,500 |
2021/11/30 | 2,025 | 2,042 | 1,971 | 2,034 | +38 | +1.9% | 239,600 |
2021/11/29 | 1,930 | 2,007 | 1,927 | 1,996 | +17 | +0.9% | 85,300 |
2021/11/26 | 1,999 | 1,999 | 1,961 | 1,979 | -48 | -2.4% | 84,700 |
2021/11/25 | 2,052 | 2,054 | 2,008 | 2,027 | -30 | -1.5% | 58,000 |
2021/11/24 | 2,085 | 2,116 | 2,057 | 2,057 | -36 | -1.7% | 49,200 |
2021/11/22 | 2,109 | 2,110 | 2,086 | 2,093 | -24 | -1.1% | 34,600 |
651~
700
件表示中 / 5745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 | 103,500円 | +0.8% | -27.1% | 2.90% | - | 0.43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 |
エヌアイデイ | 233,000円 | +3.2% | -11.7% | 1.20% | 13.47倍 | 1.29倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
ユーザローカル | 185,700円 | +13.0% | +7.2% | 0.59% | 23.60倍 | 3.89倍 |
|
ビッグデータの各種解析ツールや人工知能(AI)を使った業務支援ツールを開発・提供 |
アカツキ | 203,800円 | +0.1% | +41.1% | 3.93% | 19.59倍 | 0.73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 |
東邦システム | 140,400円 | +9.3% | +8.0% | 2.85% | 21.64倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム