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 |
---|---|---|---|---|---|---|---|
2021/01/27 | 2,816 | 2,860 | 2,816 | 2,860 | +44 | +1.6% | 17,400 |
2021/01/26 | 2,845 | 2,845 | 2,800 | 2,816 | -29 | -1% | 33,000 |
2021/01/25 | 2,860 | 2,860 | 2,837 | 2,845 | +4 | +0.1% | 9,900 |
2021/01/22 | 2,874 | 2,874 | 2,841 | 2,841 | -18 | -0.6% | 19,100 |
2021/01/21 | 2,838 | 2,871 | 2,838 | 2,859 | +11 | +0.4% | 14,100 |
2021/01/20 | 2,860 | 2,860 | 2,836 | 2,848 | +7 | +0.2% | 13,800 |
2021/01/19 | 2,879 | 2,879 | 2,837 | 2,841 | -38 | -1.3% | 11,900 |
2021/01/18 | 2,845 | 2,881 | 2,832 | 2,879 | +42 | +1.5% | 14,600 |
2021/01/15 | 2,854 | 2,854 | 2,829 | 2,837 | -17 | -0.6% | 14,400 |
2021/01/14 | 2,833 | 2,868 | 2,833 | 2,854 | +21 | +0.7% | 25,200 |
2021/01/13 | 2,839 | 2,851 | 2,825 | 2,833 | -30 | -1% | 26,800 |
2021/01/12 | 2,850 | 2,864 | 2,834 | 2,863 | ±0 | ±0% | 14,500 |
2021/01/08 | 2,833 | 2,863 | 2,829 | 2,863 | +30 | +1.1% | 17,400 |
2021/01/07 | 2,837 | 2,845 | 2,825 | 2,833 | +19 | +0.7% | 16,700 |
2021/01/06 | 2,828 | 2,842 | 2,813 | 2,814 | -14 | -0.5% | 10,300 |
2021/01/05 | 2,840 | 2,840 | 2,816 | 2,828 | -11 | -0.4% | 5,500 |
2021/01/04 | 2,836 | 2,839 | 2,805 | 2,839 | +4 | +0.1% | 8,400 |
2020/12/30 | 2,827 | 2,858 | 2,820 | 2,835 | -25 | -0.9% | 10,000 |
2020/12/29 | 2,834 | 2,860 | 2,818 | 2,860 | +26 | +0.9% | 11,300 |
2020/12/28 | 2,846 | 2,864 | 2,813 | 2,834 | -12 | -0.4% | 13,400 |
2020/12/25 | 2,820 | 2,850 | 2,814 | 2,846 | +31 | +1.1% | 8,800 |
2020/12/24 | 2,819 | 2,837 | 2,810 | 2,815 | -4 | -0.1% | 7,700 |
2020/12/23 | 2,828 | 2,847 | 2,811 | 2,819 | -10 | -0.4% | 10,200 |
2020/12/22 | 2,862 | 2,885 | 2,827 | 2,829 | -33 | -1.2% | 27,300 |
2020/12/21 | 2,878 | 2,878 | 2,836 | 2,862 | -16 | -0.6% | 16,200 |
2020/12/18 | 2,842 | 2,880 | 2,824 | 2,878 | +40 | +1.4% | 29,200 |
2020/12/17 | 2,840 | 2,840 | 2,800 | 2,838 | +38 | +1.4% | 18,100 |
2020/12/16 | 2,864 | 2,864 | 2,800 | 2,800 | -51 | -1.8% | 12,500 |
2020/12/15 | 2,850 | 2,879 | 2,849 | 2,851 | -5 | -0.2% | 12,700 |
2020/12/14 | 2,837 | 2,875 | 2,837 | 2,856 | +4 | +0.1% | 11,900 |
2020/12/11 | 2,850 | 2,853 | 2,815 | 2,852 | +13 | +0.5% | 12,500 |
2020/12/10 | 2,848 | 2,853 | 2,825 | 2,839 | -2 | -0.1% | 12,800 |
2020/12/09 | 2,801 | 2,844 | 2,801 | 2,841 | +37 | +1.3% | 22,600 |
2020/12/08 | 2,820 | 2,820 | 2,794 | 2,804 | -16 | -0.6% | 9,300 |
2020/12/07 | 2,869 | 2,869 | 2,805 | 2,820 | -16 | -0.6% | 18,900 |
2020/12/04 | 2,835 | 2,836 | 2,809 | 2,836 | -12 | -0.4% | 15,100 |
2020/12/03 | 2,823 | 2,851 | 2,805 | 2,848 | +43 | +1.5% | 21,000 |
2020/12/02 | 2,801 | 2,821 | 2,797 | 2,805 | +19 | +0.7% | 20,600 |
2020/12/01 | 2,850 | 2,871 | 2,779 | 2,786 | -51 | -1.8% | 54,900 |
2020/11/30 | 2,800 | 2,856 | 2,788 | 2,837 | +64 | +2.3% | 55,600 |
2020/11/27 | 2,832 | 2,854 | 2,773 | 2,773 | -59 | -2.1% | 74,300 |
2020/11/26 | 2,830 | 2,844 | 2,820 | 2,832 | +3 | +0.1% | 15,100 |
2020/11/25 | 2,859 | 2,859 | 2,820 | 2,829 | -12 | -0.4% | 25,100 |
2020/11/24 | 2,872 | 2,888 | 2,837 | 2,841 | +16 | +0.6% | 27,300 |
2020/11/20 | 2,782 | 2,833 | 2,778 | 2,825 | +43 | +1.5% | 30,900 |
2020/11/19 | 2,775 | 2,813 | 2,755 | 2,782 | +7 | +0.3% | 38,100 |
2020/11/18 | 2,830 | 2,830 | 2,773 | 2,775 | -57 | -2% | 30,700 |
2020/11/17 | 2,830 | 2,852 | 2,805 | 2,832 | -22 | -0.8% | 16,900 |
2020/11/16 | 2,847 | 2,855 | 2,818 | 2,854 | +33 | +1.2% | 22,500 |
2020/11/13 | 2,831 | 2,847 | 2,814 | 2,821 | -21 | -0.7% | 21,300 |
901~
950
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