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 |
---|---|---|---|---|---|---|---|
2021/04/09 | 2,830 | 2,838 | 2,812 | 2,833 | +9 | +0.3% | 17,900 |
2021/04/08 | 2,850 | 2,850 | 2,819 | 2,824 | -26 | -0.9% | 13,600 |
2021/04/07 | 2,849 | 2,871 | 2,843 | 2,850 | +1 | ±0% | 11,900 |
2021/04/06 | 2,849 | 2,864 | 2,825 | 2,849 | ±0 | ±0% | 16,900 |
2021/04/05 | 2,829 | 2,853 | 2,829 | 2,849 | +20 | +0.7% | 6,500 |
2021/04/02 | 2,816 | 2,841 | 2,816 | 2,829 | +9 | +0.3% | 10,900 |
2021/04/01 | 2,811 | 2,842 | 2,811 | 2,820 | +8 | +0.3% | 20,600 |
2021/03/31 | 2,840 | 2,875 | 2,812 | 2,812 | -34 | -1.2% | 33,500 |
2021/03/30 | 2,850 | 2,885 | 2,846 | 2,846 | -127 | -4.3% | 44,800 |
2021/03/29 | 2,969 | 2,977 | 2,935 | 2,973 | +28 | +1% | 33,200 |
2021/03/26 | 2,917 | 2,948 | 2,902 | 2,945 | +29 | +1% | 23,400 |
2021/03/25 | 2,881 | 2,917 | 2,876 | 2,916 | +43 | +1.5% | 15,800 |
2021/03/24 | 2,871 | 2,878 | 2,853 | 2,873 | +2 | +0.1% | 24,100 |
2021/03/23 | 2,927 | 2,927 | 2,866 | 2,871 | -56 | -1.9% | 31,000 |
2021/03/22 | 2,960 | 2,969 | 2,922 | 2,927 | -47 | -1.6% | 21,200 |
2021/03/19 | 2,950 | 2,977 | 2,946 | 2,974 | +23 | +0.8% | 19,700 |
2021/03/18 | 2,956 | 2,962 | 2,940 | 2,951 | -19 | -0.6% | 16,800 |
2021/03/17 | 2,934 | 2,970 | 2,934 | 2,970 | +4 | +0.1% | 13,100 |
2021/03/16 | 2,940 | 2,970 | 2,940 | 2,966 | +19 | +0.6% | 18,200 |
2021/03/15 | 2,950 | 2,950 | 2,924 | 2,947 | +36 | +1.2% | 15,300 |
2021/03/12 | 2,943 | 2,943 | 2,900 | 2,911 | -37 | -1.3% | 15,300 |
2021/03/11 | 2,907 | 2,951 | 2,900 | 2,948 | +38 | +1.3% | 15,400 |
2021/03/10 | 2,900 | 2,938 | 2,900 | 2,910 | -32 | -1.1% | 19,600 |
2021/03/09 | 2,883 | 2,942 | 2,880 | 2,942 | +61 | +2.1% | 26,100 |
2021/03/08 | 2,858 | 2,882 | 2,840 | 2,881 | +35 | +1.2% | 21,200 |
2021/03/05 | 2,841 | 2,846 | 2,811 | 2,846 | +1 | ±0% | 19,700 |
2021/03/04 | 2,838 | 2,845 | 2,806 | 2,845 | +7 | +0.2% | 15,400 |
2021/03/03 | 2,824 | 2,838 | 2,812 | 2,838 | +18 | +0.6% | 16,300 |
2021/03/02 | 2,795 | 2,820 | 2,776 | 2,820 | +29 | +1% | 25,800 |
2021/03/01 | 2,760 | 2,805 | 2,752 | 2,791 | +39 | +1.4% | 22,700 |
2021/02/26 | 2,822 | 2,826 | 2,752 | 2,752 | -70 | -2.5% | 53,500 |
2021/02/25 | 2,836 | 2,846 | 2,819 | 2,822 | -15 | -0.5% | 19,400 |
2021/02/24 | 2,871 | 2,871 | 2,835 | 2,837 | -35 | -1.2% | 21,600 |
2021/02/22 | 2,876 | 2,878 | 2,850 | 2,872 | +17 | +0.6% | 12,800 |
2021/02/19 | 2,861 | 2,866 | 2,842 | 2,855 | -6 | -0.2% | 12,500 |
2021/02/18 | 2,863 | 2,880 | 2,851 | 2,861 | -11 | -0.4% | 16,600 |
2021/02/17 | 2,888 | 2,888 | 2,868 | 2,872 | -5 | -0.2% | 9,100 |
2021/02/16 | 2,870 | 2,885 | 2,851 | 2,877 | +7 | +0.2% | 10,600 |
2021/02/15 | 2,880 | 2,886 | 2,857 | 2,870 | -22 | -0.8% | 18,400 |
2021/02/12 | 2,856 | 2,898 | 2,848 | 2,892 | +46 | +1.6% | 25,400 |
2021/02/10 | 2,868 | 2,868 | 2,846 | 2,846 | -22 | -0.8% | 11,700 |
2021/02/09 | 2,878 | 2,878 | 2,845 | 2,868 | -10 | -0.3% | 12,400 |
2021/02/08 | 2,850 | 2,883 | 2,844 | 2,878 | +38 | +1.3% | 24,900 |
2021/02/05 | 2,829 | 2,848 | 2,825 | 2,840 | +7 | +0.2% | 19,600 |
2021/02/04 | 2,837 | 2,838 | 2,817 | 2,833 | +9 | +0.3% | 13,900 |
2021/02/03 | 2,847 | 2,849 | 2,815 | 2,824 | +1 | ±0% | 20,900 |
2021/02/02 | 2,823 | 2,835 | 2,812 | 2,823 | +17 | +0.6% | 14,800 |
2021/02/01 | 2,835 | 2,879 | 2,806 | 2,806 | -36 | -1.3% | 29,000 |
2021/01/29 | 2,833 | 2,889 | 2,833 | 2,842 | -36 | -1.3% | 28,600 |
2021/01/28 | 2,830 | 2,880 | 2,830 | 2,878 | +18 | +0.6% | 24,100 |
851~
900
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