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 |
---|---|---|---|---|---|---|---|
2021/06/24 | 2,375 | 2,394 | 2,371 | 2,384 | +9 | +0.4% | 10,900 |
2021/06/23 | 2,400 | 2,414 | 2,367 | 2,375 | -17 | -0.7% | 22,800 |
2021/06/22 | 2,375 | 2,398 | 2,362 | 2,392 | +47 | +2% | 28,800 |
2021/06/21 | 2,356 | 2,360 | 2,338 | 2,345 | -19 | -0.8% | 29,400 |
2021/06/18 | 2,400 | 2,409 | 2,364 | 2,364 | -34 | -1.4% | 25,900 |
2021/06/17 | 2,402 | 2,407 | 2,395 | 2,398 | -8 | -0.3% | 17,600 |
2021/06/16 | 2,445 | 2,445 | 2,402 | 2,406 | -29 | -1.2% | 26,800 |
2021/06/15 | 2,438 | 2,445 | 2,425 | 2,435 | +5 | +0.2% | 33,600 |
2021/06/14 | 2,433 | 2,434 | 2,414 | 2,430 | +30 | +1.3% | 18,600 |
2021/06/11 | 2,436 | 2,436 | 2,393 | 2,400 | -22 | -0.9% | 43,800 |
2021/06/10 | 2,386 | 2,423 | 2,385 | 2,422 | +37 | +1.6% | 23,500 |
2021/06/09 | 2,377 | 2,395 | 2,361 | 2,385 | +28 | +1.2% | 33,900 |
2021/06/08 | 2,345 | 2,361 | 2,345 | 2,357 | +7 | +0.3% | 19,700 |
2021/06/07 | 2,355 | 2,368 | 2,345 | 2,350 | +6 | +0.3% | 23,900 |
2021/06/04 | 2,353 | 2,369 | 2,333 | 2,344 | +5 | +0.2% | 18,300 |
2021/06/03 | 2,310 | 2,345 | 2,306 | 2,339 | +37 | +1.6% | 22,000 |
2021/06/02 | 2,311 | 2,333 | 2,301 | 2,302 | -19 | -0.8% | 38,600 |
2021/06/01 | 2,326 | 2,328 | 2,307 | 2,321 | -4 | -0.2% | 23,700 |
2021/05/31 | 2,333 | 2,350 | 2,316 | 2,325 | -1 | ±0% | 29,000 |
2021/05/28 | 2,355 | 2,365 | 2,326 | 2,326 | -24 | -1% | 57,000 |
2021/05/27 | 2,390 | 2,403 | 2,350 | 2,350 | -40 | -1.7% | 48,200 |
2021/05/26 | 2,426 | 2,440 | 2,390 | 2,390 | -35 | -1.4% | 52,700 |
2021/05/25 | 2,460 | 2,462 | 2,425 | 2,425 | -35 | -1.4% | 30,800 |
2021/05/24 | 2,460 | 2,474 | 2,451 | 2,460 | +19 | +0.8% | 12,600 |
2021/05/21 | 2,441 | 2,463 | 2,441 | 2,441 | +1 | ±0% | 20,800 |
2021/05/20 | 2,440 | 2,461 | 2,440 | 2,440 | ±0 | ±0% | 15,900 |
2021/05/19 | 2,472 | 2,472 | 2,440 | 2,440 | -29 | -1.2% | 27,000 |
2021/05/18 | 2,441 | 2,477 | 2,441 | 2,469 | +24 | +1% | 16,500 |
2021/05/17 | 2,501 | 2,502 | 2,444 | 2,445 | -56 | -2.2% | 63,100 |
2021/05/14 | 2,639 | 2,683 | 2,432 | 2,501 | -134 | -5.1% | 118,400 |
2021/05/13 | 2,669 | 2,688 | 2,635 | 2,635 | -37 | -1.4% | 23,600 |
2021/05/12 | 2,675 | 2,693 | 2,666 | 2,672 | -3 | -0.1% | 14,900 |
2021/05/11 | 2,696 | 2,717 | 2,675 | 2,675 | -30 | -1.1% | 17,700 |
2021/05/10 | 2,702 | 2,718 | 2,694 | 2,705 | +17 | +0.6% | 12,000 |
2021/05/07 | 2,710 | 2,732 | 2,688 | 2,688 | -22 | -0.8% | 15,900 |
2021/05/06 | 2,683 | 2,729 | 2,664 | 2,710 | +50 | +1.9% | 20,200 |
2021/04/30 | 2,702 | 2,730 | 2,660 | 2,660 | -41 | -1.5% | 34,500 |
2021/04/28 | 2,712 | 2,725 | 2,701 | 2,701 | -2 | -0.1% | 12,600 |
2021/04/27 | 2,754 | 2,754 | 2,703 | 2,703 | -32 | -1.2% | 14,800 |
2021/04/26 | 2,766 | 2,770 | 2,732 | 2,735 | -31 | -1.1% | 14,400 |
2021/04/23 | 2,787 | 2,787 | 2,761 | 2,766 | -7 | -0.3% | 5,800 |
2021/04/22 | 2,808 | 2,808 | 2,765 | 2,773 | -3 | -0.1% | 11,100 |
2021/04/21 | 2,790 | 2,791 | 2,759 | 2,776 | -14 | -0.5% | 13,700 |
2021/04/20 | 2,822 | 2,824 | 2,790 | 2,790 | -38 | -1.3% | 14,800 |
2021/04/19 | 2,839 | 2,868 | 2,819 | 2,828 | +11 | +0.4% | 12,400 |
2021/04/16 | 2,814 | 2,830 | 2,796 | 2,817 | +23 | +0.8% | 9,200 |
2021/04/15 | 2,813 | 2,813 | 2,792 | 2,794 | -10 | -0.4% | 15,500 |
2021/04/14 | 2,791 | 2,810 | 2,791 | 2,804 | +13 | +0.5% | 6,400 |
2021/04/13 | 2,805 | 2,813 | 2,791 | 2,791 | -15 | -0.5% | 16,000 |
2021/04/12 | 2,833 | 2,835 | 2,806 | 2,806 | -27 | -1% | 8,200 |
801~
850
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