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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,602 | 1,612 | 1,601 | 1,605 | -13 | -0.8% | 31,800 |
| 2022/03/30 | 1,598 | 1,623 | 1,598 | 1,618 | -24 | -1.5% | 50,900 |
| 2022/03/29 | 1,650 | 1,650 | 1,619 | 1,642 | -13 | -0.8% | 90,100 |
| 2022/03/28 | 1,655 | 1,662 | 1,648 | 1,655 | -8 | -0.5% | 43,000 |
| 2022/03/25 | 1,672 | 1,679 | 1,661 | 1,663 | -16 | -1% | 37,700 |
| 2022/03/24 | 1,694 | 1,694 | 1,662 | 1,679 | -26 | -1.5% | 47,700 |
| 2022/03/23 | 1,684 | 1,715 | 1,682 | 1,705 | +25 | +1.5% | 43,100 |
| 2022/03/22 | 1,672 | 1,696 | 1,671 | 1,680 | +9 | +0.5% | 41,300 |
| 2022/03/18 | 1,668 | 1,677 | 1,661 | 1,671 | -2 | -0.1% | 50,400 |
| 2022/03/17 | 1,663 | 1,673 | 1,660 | 1,673 | +12 | +0.7% | 31,500 |
| 2022/03/16 | 1,675 | 1,679 | 1,650 | 1,661 | -14 | -0.8% | 24,800 |
| 2022/03/15 | 1,652 | 1,685 | 1,650 | 1,675 | +27 | +1.6% | 25,500 |
| 2022/03/14 | 1,685 | 1,685 | 1,644 | 1,648 | -31 | -1.8% | 35,500 |
| 2022/03/11 | 1,690 | 1,700 | 1,678 | 1,679 | -35 | -2% | 31,100 |
| 2022/03/10 | 1,726 | 1,727 | 1,706 | 1,714 | +15 | +0.9% | 27,200 |
| 2022/03/09 | 1,693 | 1,715 | 1,690 | 1,699 | +12 | +0.7% | 24,800 |
| 2022/03/08 | 1,688 | 1,709 | 1,676 | 1,687 | -21 | -1.2% | 31,700 |
| 2022/03/07 | 1,720 | 1,725 | 1,682 | 1,708 | -13 | -0.8% | 32,600 |
| 2022/03/04 | 1,734 | 1,736 | 1,711 | 1,721 | -13 | -0.7% | 27,300 |
| 2022/03/03 | 1,738 | 1,738 | 1,723 | 1,734 | +16 | +0.9% | 24,900 |
| 2022/03/02 | 1,751 | 1,756 | 1,717 | 1,718 | -54 | -3% | 27,800 |
| 2022/03/01 | 1,772 | 1,781 | 1,764 | 1,772 | +15 | +0.9% | 23,200 |
| 2022/02/28 | 1,740 | 1,759 | 1,729 | 1,757 | +25 | +1.4% | 31,900 |
| 2022/02/25 | 1,759 | 1,759 | 1,732 | 1,732 | -27 | -1.5% | 20,400 |
| 2022/02/24 | 1,725 | 1,759 | 1,717 | 1,759 | +38 | +2.2% | 42,000 |
| 2022/02/22 | 1,748 | 1,762 | 1,717 | 1,721 | -27 | -1.5% | 35,800 |
| 2022/02/21 | 1,737 | 1,754 | 1,736 | 1,748 | -25 | -1.4% | 19,800 |
| 2022/02/18 | 1,738 | 1,773 | 1,735 | 1,773 | +23 | +1.3% | 25,300 |
| 2022/02/17 | 1,799 | 1,800 | 1,746 | 1,750 | -44 | -2.5% | 35,700 |
| 2022/02/16 | 1,794 | 1,802 | 1,777 | 1,794 | +24 | +1.4% | 28,200 |
| 2022/02/15 | 1,773 | 1,785 | 1,768 | 1,770 | +2 | +0.1% | 27,800 |
| 2022/02/14 | 1,775 | 1,775 | 1,754 | 1,768 | -9 | -0.5% | 22,500 |
| 2022/02/10 | 1,762 | 1,777 | 1,752 | 1,777 | +23 | +1.3% | 29,100 |
| 2022/02/09 | 1,773 | 1,773 | 1,738 | 1,754 | -3 | -0.2% | 18,600 |
| 2022/02/08 | 1,750 | 1,767 | 1,745 | 1,757 | +18 | +1% | 25,500 |
| 2022/02/07 | 1,770 | 1,775 | 1,735 | 1,739 | -24 | -1.4% | 26,700 |
| 2022/02/04 | 1,747 | 1,764 | 1,723 | 1,763 | +48 | +2.8% | 32,900 |
| 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 |
651～
700
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
