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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,077 | 1,079 | 1,065 | 1,072 | -2 | -0.2% | 24,700 |
| 2024/09/05 | 1,079 | 1,087 | 1,068 | 1,074 | -7 | -0.6% | 32,700 |
| 2024/09/04 | 1,078 | 1,087 | 1,068 | 1,081 | -7 | -0.6% | 36,600 |
| 2024/09/03 | 1,081 | 1,089 | 1,081 | 1,088 | +7 | +0.6% | 16,700 |
| 2024/09/02 | 1,090 | 1,095 | 1,075 | 1,081 | -8 | -0.7% | 40,200 |
| 2024/08/30 | 1,092 | 1,095 | 1,085 | 1,089 | -3 | -0.3% | 29,800 |
| 2024/08/29 | 1,104 | 1,105 | 1,088 | 1,092 | -8 | -0.7% | 19,600 |
| 2024/08/28 | 1,095 | 1,100 | 1,094 | 1,100 | ±0 | ±0% | 14,400 |
| 2024/08/27 | 1,099 | 1,105 | 1,095 | 1,100 | +8 | +0.7% | 15,900 |
| 2024/08/26 | 1,099 | 1,099 | 1,087 | 1,092 | -11 | -1% | 29,500 |
| 2024/08/23 | 1,099 | 1,103 | 1,093 | 1,103 | +7 | +0.6% | 17,800 |
| 2024/08/22 | 1,081 | 1,097 | 1,081 | 1,096 | +14 | +1.3% | 25,000 |
| 2024/08/21 | 1,085 | 1,092 | 1,082 | 1,082 | -17 | -1.5% | 18,600 |
| 2024/08/20 | 1,089 | 1,099 | 1,085 | 1,099 | +18 | +1.7% | 22,700 |
| 2024/08/19 | 1,088 | 1,091 | 1,080 | 1,081 | -9 | -0.8% | 18,500 |
| 2024/08/16 | 1,083 | 1,090 | 1,076 | 1,090 | +14 | +1.3% | 15,000 |
| 2024/08/15 | 1,073 | 1,080 | 1,069 | 1,076 | +5 | +0.5% | 15,400 |
| 2024/08/14 | 1,070 | 1,072 | 1,061 | 1,071 | +14 | +1.3% | 15,000 |
| 2024/08/13 | 1,052 | 1,063 | 1,052 | 1,057 | +5 | +0.5% | 25,200 |
| 2024/08/09 | 1,064 | 1,064 | 1,038 | 1,052 | +10 | +1% | 26,000 |
| 2024/08/08 | 1,046 | 1,063 | 1,038 | 1,042 | -5 | -0.5% | 20,900 |
| 2024/08/07 | 1,036 | 1,071 | 1,030 | 1,047 | +1 | +0.1% | 50,600 |
| 2024/08/06 | 1,050 | 1,058 | 1,028 | 1,046 | +42 | +4.2% | 62,200 |
| 2024/08/05 | 1,050 | 1,050 | 990 | 1,004 | -61 | -5.7% | 149,500 |
| 2024/08/02 | 1,091 | 1,094 | 1,065 | 1,065 | -41 | -3.7% | 59,100 |
| 2024/08/01 | 1,140 | 1,142 | 1,100 | 1,106 | -55 | -4.7% | 63,100 |
| 2024/07/31 | 1,087 | 1,168 | 1,087 | 1,161 | +70 | +6.4% | 212,700 |
| 2024/07/30 | 1,100 | 1,100 | 1,088 | 1,091 | -9 | -0.8% | 26,800 |
| 2024/07/29 | 1,090 | 1,100 | 1,090 | 1,100 | +14 | +1.3% | 22,400 |
| 2024/07/26 | 1,082 | 1,091 | 1,078 | 1,086 | +6 | +0.6% | 25,200 |
| 2024/07/25 | 1,075 | 1,089 | 1,071 | 1,080 | +4 | +0.4% | 26,300 |
| 2024/07/24 | 1,080 | 1,087 | 1,076 | 1,076 | -11 | -1% | 15,600 |
| 2024/07/23 | 1,082 | 1,089 | 1,080 | 1,087 | +5 | +0.5% | 16,800 |
| 2024/07/22 | 1,100 | 1,100 | 1,082 | 1,082 | -9 | -0.8% | 23,600 |
| 2024/07/19 | 1,109 | 1,109 | 1,087 | 1,091 | -17 | -1.5% | 41,400 |
| 2024/07/18 | 1,105 | 1,111 | 1,100 | 1,108 | +2 | +0.2% | 30,300 |
| 2024/07/17 | 1,111 | 1,116 | 1,106 | 1,106 | -4 | -0.4% | 21,200 |
| 2024/07/16 | 1,125 | 1,126 | 1,107 | 1,110 | -13 | -1.2% | 28,200 |
| 2024/07/12 | 1,114 | 1,125 | 1,114 | 1,123 | +8 | +0.7% | 32,500 |
| 2024/07/11 | 1,104 | 1,117 | 1,104 | 1,115 | +15 | +1.4% | 26,400 |
| 2024/07/10 | 1,101 | 1,106 | 1,098 | 1,100 | -4 | -0.4% | 23,600 |
| 2024/07/09 | 1,100 | 1,105 | 1,091 | 1,104 | +2 | +0.2% | 32,300 |
| 2024/07/08 | 1,105 | 1,106 | 1,100 | 1,102 | +2 | +0.2% | 15,700 |
| 2024/07/05 | 1,104 | 1,104 | 1,097 | 1,100 | -4 | -0.4% | 15,500 |
| 2024/07/04 | 1,105 | 1,108 | 1,100 | 1,104 | +5 | +0.5% | 19,600 |
| 2024/07/03 | 1,107 | 1,107 | 1,097 | 1,099 | -13 | -1.2% | 31,400 |
| 2024/07/02 | 1,123 | 1,123 | 1,104 | 1,112 | -4 | -0.4% | 29,400 |
| 2024/07/01 | 1,129 | 1,129 | 1,116 | 1,116 | -3 | -0.3% | 16,200 |
| 2024/06/28 | 1,133 | 1,133 | 1,113 | 1,119 | -11 | -1% | 18,000 |
| 2024/06/27 | 1,134 | 1,137 | 1,122 | 1,130 | +1 | +0.1% | 28,400 |
51～
100
件表示中 / 5781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 | 98,900円 | +1.0% | -27.1% | 3.03% | - | 0.42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 |
| セゾンテクノ | 178,800円 | +6.9% | +105.2% | 5.03% | 19.31倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| 菱友システム | 453,000円 | +7.9% | +11.2% | 2.98% | 10.69倍 | 1.65倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| インテリＷ | 107,500円 | +10.2% | +10.5% | 3.26% | 17.70倍 | 3.05倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| セレス | 232,900円 | +12.2% | +64.3% | 1.72% | 22.34倍 | 2.77倍 |
|
ポイントサイト「モッピー」やアフィリエイト運営、広告が収益源。暗号資産販売所も運営 |
市場注目の銘柄
チャート関連のコラム
