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 |
---|---|---|---|---|---|---|---|
2021/11/19 | 2,135 | 2,146 | 2,106 | 2,117 | -19 | -0.9% | 29,900 |
2021/11/18 | 2,130 | 2,155 | 2,123 | 2,136 | +1 | ±0% | 34,200 |
2021/11/17 | 2,180 | 2,181 | 2,135 | 2,135 | -54 | -2.5% | 39,100 |
2021/11/16 | 2,190 | 2,197 | 2,175 | 2,189 | +9 | +0.4% | 24,000 |
2021/11/15 | 2,200 | 2,208 | 2,177 | 2,180 | -25 | -1.1% | 29,500 |
2021/11/12 | 2,218 | 2,238 | 2,195 | 2,205 | -29 | -1.3% | 32,800 |
2021/11/11 | 2,227 | 2,242 | 2,213 | 2,234 | +4 | +0.2% | 11,300 |
2021/11/10 | 2,188 | 2,230 | 2,188 | 2,230 | +42 | +1.9% | 16,900 |
2021/11/09 | 2,226 | 2,228 | 2,182 | 2,188 | -34 | -1.5% | 43,100 |
2021/11/08 | 2,236 | 2,242 | 2,221 | 2,222 | -20 | -0.9% | 19,800 |
2021/11/05 | 2,235 | 2,258 | 2,235 | 2,242 | +30 | +1.4% | 26,700 |
2021/11/04 | 2,280 | 2,298 | 2,212 | 2,212 | -71 | -3.1% | 71,300 |
2021/11/02 | 2,306 | 2,321 | 2,283 | 2,283 | -58 | -2.5% | 24,200 |
2021/11/01 | 2,337 | 2,347 | 2,318 | 2,341 | +23 | +1% | 17,500 |
2021/10/29 | 2,290 | 2,318 | 2,280 | 2,318 | +33 | +1.4% | 24,000 |
2021/10/28 | 2,301 | 2,314 | 2,285 | 2,285 | -43 | -1.8% | 20,800 |
2021/10/27 | 2,280 | 2,340 | 2,280 | 2,328 | +48 | +2.1% | 19,700 |
2021/10/26 | 2,308 | 2,317 | 2,274 | 2,280 | -28 | -1.2% | 43,100 |
2021/10/25 | 2,351 | 2,357 | 2,308 | 2,308 | -43 | -1.8% | 24,100 |
2021/10/22 | 2,372 | 2,372 | 2,351 | 2,351 | -32 | -1.3% | 15,000 |
2021/10/21 | 2,394 | 2,394 | 2,379 | 2,383 | -11 | -0.5% | 11,700 |
2021/10/20 | 2,385 | 2,399 | 2,385 | 2,394 | +4 | +0.2% | 5,800 |
2021/10/19 | 2,392 | 2,394 | 2,385 | 2,390 | -9 | -0.4% | 7,000 |
2021/10/18 | 2,425 | 2,426 | 2,394 | 2,399 | -27 | -1.1% | 11,500 |
2021/10/15 | 2,420 | 2,427 | 2,394 | 2,426 | +35 | +1.5% | 14,100 |
2021/10/14 | 2,430 | 2,434 | 2,391 | 2,391 | -41 | -1.7% | 11,200 |
2021/10/13 | 2,425 | 2,445 | 2,425 | 2,432 | +1 | ±0% | 11,900 |
2021/10/12 | 2,431 | 2,447 | 2,425 | 2,431 | -23 | -0.9% | 12,000 |
2021/10/11 | 2,469 | 2,475 | 2,438 | 2,454 | +5 | +0.2% | 8,400 |
2021/10/08 | 2,425 | 2,463 | 2,425 | 2,449 | +31 | +1.3% | 25,600 |
2021/10/07 | 2,408 | 2,431 | 2,400 | 2,418 | +10 | +0.4% | 16,700 |
2021/10/06 | 2,386 | 2,434 | 2,386 | 2,408 | +24 | +1% | 18,700 |
2021/10/05 | 2,385 | 2,401 | 2,379 | 2,384 | -13 | -0.5% | 23,300 |
2021/10/04 | 2,406 | 2,418 | 2,390 | 2,397 | -7 | -0.3% | 20,100 |
2021/10/01 | 2,420 | 2,424 | 2,385 | 2,404 | -33 | -1.4% | 26,800 |
2021/09/30 | 2,424 | 2,454 | 2,415 | 2,437 | +15 | +0.6% | 34,900 |
2021/09/29 | 2,456 | 2,460 | 2,415 | 2,422 | -70 | -2.8% | 134,900 |
2021/09/28 | 2,532 | 2,535 | 2,465 | 2,492 | -29 | -1.2% | 162,800 |
2021/09/27 | 2,535 | 2,554 | 2,521 | 2,521 | +2 | +0.1% | 53,600 |
2021/09/24 | 2,481 | 2,520 | 2,481 | 2,519 | +45 | +1.8% | 38,600 |
2021/09/22 | 2,472 | 2,490 | 2,465 | 2,474 | +2 | +0.1% | 46,200 |
2021/09/21 | 2,489 | 2,489 | 2,457 | 2,472 | -29 | -1.2% | 39,100 |
2021/09/17 | 2,510 | 2,525 | 2,501 | 2,501 | -22 | -0.9% | 44,400 |
2021/09/16 | 2,525 | 2,527 | 2,503 | 2,523 | +10 | +0.4% | 22,200 |
2021/09/15 | 2,525 | 2,530 | 2,499 | 2,513 | -34 | -1.3% | 24,600 |
2021/09/14 | 2,542 | 2,552 | 2,524 | 2,547 | +10 | +0.4% | 32,400 |
2021/09/13 | 2,525 | 2,545 | 2,506 | 2,537 | +14 | +0.6% | 25,000 |
2021/09/10 | 2,485 | 2,523 | 2,479 | 2,523 | +36 | +1.4% | 47,400 |
2021/09/09 | 2,494 | 2,498 | 2,480 | 2,487 | -2 | -0.1% | 45,300 |
2021/09/08 | 2,476 | 2,498 | 2,473 | 2,489 | +13 | +0.5% | 54,000 |
701~
750
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