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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,119 | 1,124 | 1,112 | 1,113 | +7 | +0.6% | 47,300 |
| 2024/03/01 | 1,097 | 1,107 | 1,097 | 1,106 | +9 | +0.8% | 26,800 |
| 2024/02/29 | 1,110 | 1,110 | 1,096 | 1,097 | -16 | -1.4% | 34,900 |
| 2024/02/28 | 1,105 | 1,119 | 1,105 | 1,113 | +7 | +0.6% | 35,200 |
| 2024/02/27 | 1,117 | 1,117 | 1,106 | 1,106 | -5 | -0.5% | 39,400 |
| 2024/02/26 | 1,126 | 1,128 | 1,111 | 1,111 | -12 | -1.1% | 36,200 |
| 2024/02/22 | 1,130 | 1,130 | 1,120 | 1,123 | -4 | -0.4% | 23,200 |
| 2024/02/21 | 1,133 | 1,136 | 1,127 | 1,127 | -6 | -0.5% | 15,800 |
| 2024/02/20 | 1,133 | 1,143 | 1,133 | 1,133 | -1 | -0.1% | 19,700 |
| 2024/02/19 | 1,131 | 1,137 | 1,131 | 1,134 | +3 | +0.3% | 13,100 |
| 2024/02/16 | 1,123 | 1,137 | 1,123 | 1,131 | +8 | +0.7% | 38,200 |
| 2024/02/15 | 1,115 | 1,125 | 1,115 | 1,123 | +4 | +0.4% | 30,400 |
| 2024/02/14 | 1,128 | 1,128 | 1,118 | 1,119 | -7 | -0.6% | 25,500 |
| 2024/02/13 | 1,132 | 1,136 | 1,125 | 1,126 | -5 | -0.4% | 35,900 |
| 2024/02/09 | 1,136 | 1,136 | 1,126 | 1,131 | -3 | -0.3% | 25,000 |
| 2024/02/08 | 1,160 | 1,160 | 1,130 | 1,134 | -26 | -2.2% | 41,900 |
| 2024/02/07 | 1,153 | 1,164 | 1,147 | 1,160 | +9 | +0.8% | 51,000 |
| 2024/02/06 | 1,157 | 1,161 | 1,148 | 1,151 | +1 | +0.1% | 45,800 |
| 2024/02/05 | 1,164 | 1,165 | 1,149 | 1,150 | -14 | -1.2% | 43,100 |
| 2024/02/02 | 1,145 | 1,181 | 1,142 | 1,164 | +13 | +1.1% | 81,400 |
| 2024/02/01 | 1,129 | 1,155 | 1,129 | 1,151 | +24 | +2.1% | 73,300 |
| 2024/01/31 | 1,130 | 1,138 | 1,111 | 1,127 | -5 | -0.4% | 100,600 |
| 2024/01/30 | 1,137 | 1,141 | 1,132 | 1,132 | -9 | -0.8% | 28,300 |
| 2024/01/29 | 1,146 | 1,146 | 1,134 | 1,141 | +2 | +0.2% | 32,100 |
| 2024/01/26 | 1,137 | 1,150 | 1,134 | 1,139 | +2 | +0.2% | 52,300 |
| 2024/01/25 | 1,132 | 1,138 | 1,131 | 1,137 | +5 | +0.4% | 27,900 |
| 2024/01/24 | 1,129 | 1,139 | 1,128 | 1,132 | +8 | +0.7% | 34,700 |
| 2024/01/23 | 1,123 | 1,134 | 1,117 | 1,124 | +1 | +0.1% | 45,500 |
| 2024/01/22 | 1,125 | 1,127 | 1,120 | 1,123 | +5 | +0.4% | 22,900 |
| 2024/01/19 | 1,127 | 1,127 | 1,118 | 1,118 | -9 | -0.8% | 23,400 |
| 2024/01/18 | 1,130 | 1,135 | 1,118 | 1,127 | -3 | -0.3% | 38,400 |
| 2024/01/17 | 1,134 | 1,141 | 1,130 | 1,130 | -4 | -0.4% | 29,800 |
| 2024/01/16 | 1,130 | 1,138 | 1,129 | 1,134 | +7 | +0.6% | 28,300 |
| 2024/01/15 | 1,130 | 1,137 | 1,123 | 1,127 | -4 | -0.4% | 37,200 |
| 2024/01/12 | 1,132 | 1,140 | 1,124 | 1,131 | -1 | -0.1% | 39,100 |
| 2024/01/11 | 1,130 | 1,139 | 1,122 | 1,132 | +6 | +0.5% | 52,600 |
| 2024/01/10 | 1,110 | 1,127 | 1,107 | 1,126 | +16 | +1.4% | 53,000 |
| 2024/01/09 | 1,089 | 1,113 | 1,089 | 1,110 | +26 | +2.4% | 71,800 |
| 2024/01/05 | 1,085 | 1,087 | 1,077 | 1,084 | +2 | +0.2% | 29,300 |
| 2024/01/04 | 1,068 | 1,082 | 1,054 | 1,082 | +14 | +1.3% | 69,900 |
| 2023/12/29 | 1,054 | 1,070 | 1,054 | 1,068 | +15 | +1.4% | 48,800 |
| 2023/12/28 | 1,042 | 1,053 | 1,041 | 1,053 | +10 | +1% | 53,400 |
| 2023/12/27 | 1,024 | 1,044 | 1,024 | 1,043 | +18 | +1.8% | 112,100 |
| 2023/12/26 | 1,032 | 1,038 | 1,024 | 1,025 | -7 | -0.7% | 101,600 |
| 2023/12/25 | 1,042 | 1,047 | 1,032 | 1,032 | -8 | -0.8% | 74,200 |
| 2023/12/22 | 1,039 | 1,045 | 1,035 | 1,040 | +3 | +0.3% | 65,100 |
| 2023/12/21 | 1,041 | 1,043 | 1,033 | 1,037 | -7 | -0.7% | 60,200 |
| 2023/12/20 | 1,046 | 1,052 | 1,043 | 1,044 | -2 | -0.2% | 40,800 |
| 2023/12/19 | 1,049 | 1,049 | 1,040 | 1,046 | -2 | -0.2% | 33,300 |
| 2023/12/18 | 1,050 | 1,050 | 1,037 | 1,048 | -6 | -0.6% | 62,100 |
51～
100
件表示中 / 5653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 | 106,300円 | -0.2% | -27.1% | 2.82% | 29.96倍 | 0.44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 |
| マクロミル | 78,400円 | +8.3% | +58.3% | 3.44% | 9.26倍 | 0.78倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| 日本通信 | 19,000円 | +17.6% | +1.4% | 0.00% | 22.89倍 | 11.32倍 |
|
仮想移動体通信事業者（ＭＶＮＯ）の先駆。ＭＶＮＥも。前橋市などで電子証明事業へ注力中 |
| プレイド | 76,100円 | +25.2% | - | 0.00% | 305.62倍 | 10.55倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
| セゾンテクノ | 188,000円 | +6.9% | +105.2% | 4.79% | 20.30倍 | 2.14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 |
市場注目の銘柄
チャート関連のコラム
