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 |
---|---|---|---|---|---|---|---|
2021/09/07 | 2,468 | 2,485 | 2,466 | 2,476 | +28 | +1.1% | 46,900 |
2021/09/06 | 2,450 | 2,468 | 2,442 | 2,448 | +16 | +0.7% | 32,000 |
2021/09/03 | 2,450 | 2,450 | 2,418 | 2,432 | -6 | -0.2% | 112,800 |
2021/09/02 | 2,441 | 2,441 | 2,416 | 2,438 | +6 | +0.2% | 80,700 |
2021/09/01 | 2,406 | 2,432 | 2,402 | 2,432 | +42 | +1.8% | 10,300 |
2021/08/31 | 2,439 | 2,448 | 2,388 | 2,390 | -40 | -1.6% | 34,800 |
2021/08/30 | 2,425 | 2,430 | 2,401 | 2,430 | +18 | +0.7% | 31,200 |
2021/08/27 | 2,400 | 2,413 | 2,386 | 2,412 | +20 | +0.8% | 70,300 |
2021/08/26 | 2,399 | 2,402 | 2,390 | 2,392 | +7 | +0.3% | 25,800 |
2021/08/25 | 2,380 | 2,396 | 2,376 | 2,385 | +17 | +0.7% | 20,700 |
2021/08/24 | 2,366 | 2,373 | 2,363 | 2,368 | +18 | +0.8% | 20,700 |
2021/08/23 | 2,357 | 2,370 | 2,350 | 2,350 | +4 | +0.2% | 25,000 |
2021/08/20 | 2,357 | 2,375 | 2,342 | 2,346 | -3 | -0.1% | 56,300 |
2021/08/19 | 2,344 | 2,364 | 2,343 | 2,349 | +1 | ±0% | 18,600 |
2021/08/18 | 2,336 | 2,355 | 2,333 | 2,348 | +23 | +1% | 11,700 |
2021/08/17 | 2,351 | 2,351 | 2,321 | 2,325 | -26 | -1.1% | 19,900 |
2021/08/16 | 2,360 | 2,370 | 2,351 | 2,351 | -9 | -0.4% | 21,600 |
2021/08/13 | 2,373 | 2,373 | 2,360 | 2,360 | -2 | -0.1% | 28,000 |
2021/08/12 | 2,361 | 2,374 | 2,361 | 2,362 | ±0 | ±0% | 11,300 |
2021/08/11 | 2,368 | 2,379 | 2,355 | 2,362 | +12 | +0.5% | 9,700 |
2021/08/10 | 2,360 | 2,376 | 2,346 | 2,350 | -1 | ±0% | 20,800 |
2021/08/06 | 2,377 | 2,387 | 2,351 | 2,351 | -26 | -1.1% | 22,800 |
2021/08/05 | 2,371 | 2,398 | 2,371 | 2,377 | +6 | +0.3% | 9,100 |
2021/08/04 | 2,369 | 2,397 | 2,357 | 2,371 | +6 | +0.3% | 16,800 |
2021/08/03 | 2,359 | 2,411 | 2,359 | 2,365 | -20 | -0.8% | 19,800 |
2021/08/02 | 2,371 | 2,385 | 2,300 | 2,385 | +6 | +0.3% | 30,400 |
2021/07/30 | 2,417 | 2,423 | 2,330 | 2,379 | -44 | -1.8% | 66,700 |
2021/07/29 | 2,434 | 2,434 | 2,417 | 2,423 | -11 | -0.5% | 11,800 |
2021/07/28 | 2,474 | 2,474 | 2,426 | 2,434 | -37 | -1.5% | 15,800 |
2021/07/27 | 2,480 | 2,483 | 2,467 | 2,471 | +5 | +0.2% | 14,400 |
2021/07/26 | 2,437 | 2,466 | 2,427 | 2,466 | +52 | +2.2% | 17,600 |
2021/07/21 | 2,437 | 2,437 | 2,414 | 2,414 | +1 | ±0% | 13,000 |
2021/07/20 | 2,404 | 2,430 | 2,404 | 2,413 | -7 | -0.3% | 13,800 |
2021/07/19 | 2,425 | 2,425 | 2,404 | 2,420 | +2 | +0.1% | 15,000 |
2021/07/16 | 2,451 | 2,451 | 2,418 | 2,418 | -41 | -1.7% | 19,400 |
2021/07/15 | 2,495 | 2,496 | 2,458 | 2,459 | -36 | -1.4% | 15,800 |
2021/07/14 | 2,476 | 2,498 | 2,476 | 2,495 | +19 | +0.8% | 12,700 |
2021/07/13 | 2,473 | 2,479 | 2,468 | 2,476 | +8 | +0.3% | 14,500 |
2021/07/12 | 2,478 | 2,499 | 2,459 | 2,468 | +36 | +1.5% | 33,300 |
2021/07/09 | 2,425 | 2,440 | 2,414 | 2,432 | +7 | +0.3% | 30,400 |
2021/07/08 | 2,460 | 2,473 | 2,425 | 2,425 | -31 | -1.3% | 30,700 |
2021/07/07 | 2,450 | 2,459 | 2,439 | 2,456 | +4 | +0.2% | 17,600 |
2021/07/06 | 2,435 | 2,457 | 2,426 | 2,452 | +17 | +0.7% | 12,200 |
2021/07/05 | 2,445 | 2,445 | 2,426 | 2,435 | +18 | +0.7% | 12,200 |
2021/07/02 | 2,442 | 2,442 | 2,417 | 2,417 | -7 | -0.3% | 28,900 |
2021/07/01 | 2,429 | 2,431 | 2,412 | 2,424 | +17 | +0.7% | 19,300 |
2021/06/30 | 2,439 | 2,439 | 2,406 | 2,407 | -5 | -0.2% | 20,900 |
2021/06/29 | 2,433 | 2,433 | 2,410 | 2,412 | -21 | -0.9% | 22,100 |
2021/06/28 | 2,417 | 2,437 | 2,417 | 2,433 | +16 | +0.7% | 16,700 |
2021/06/25 | 2,408 | 2,423 | 2,393 | 2,417 | +33 | +1.4% | 17,500 |
751~
800
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