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 |
---|---|---|---|---|---|---|---|
2020/11/12 | 2,820 | 2,854 | 2,801 | 2,842 | +12 | +0.4% | 28,600 |
2020/11/11 | 2,854 | 2,861 | 2,814 | 2,830 | +26 | +0.9% | 33,500 |
2020/11/10 | 2,930 | 2,930 | 2,801 | 2,804 | -126 | -4.3% | 46,200 |
2020/11/09 | 2,910 | 2,930 | 2,890 | 2,930 | +33 | +1.1% | 33,000 |
2020/11/06 | 2,889 | 2,921 | 2,844 | 2,897 | +51 | +1.8% | 44,900 |
2020/11/05 | 2,780 | 2,846 | 2,770 | 2,846 | +66 | +2.4% | 54,400 |
2020/11/04 | 2,820 | 2,820 | 2,753 | 2,780 | -2 | -0.1% | 25,300 |
2020/11/02 | 2,768 | 2,794 | 2,752 | 2,782 | +29 | +1.1% | 27,900 |
2020/10/30 | 2,784 | 2,826 | 2,749 | 2,753 | -31 | -1.1% | 37,600 |
2020/10/29 | 2,778 | 2,788 | 2,765 | 2,784 | -17 | -0.6% | 16,600 |
2020/10/28 | 2,781 | 2,801 | 2,756 | 2,801 | -19 | -0.7% | 29,900 |
2020/10/27 | 2,835 | 2,835 | 2,794 | 2,820 | -17 | -0.6% | 18,000 |
2020/10/26 | 2,880 | 2,909 | 2,818 | 2,837 | -49 | -1.7% | 59,100 |
2020/10/23 | 2,912 | 2,926 | 2,884 | 2,886 | -54 | -1.8% | 24,100 |
2020/10/22 | 3,000 | 3,000 | 2,916 | 2,940 | -48 | -1.6% | 27,600 |
2020/10/21 | 2,995 | 3,025 | 2,984 | 2,988 | -7 | -0.2% | 30,400 |
2020/10/20 | 2,960 | 3,035 | 2,945 | 2,995 | +53 | +1.8% | 55,000 |
2020/10/19 | 2,873 | 2,956 | 2,873 | 2,942 | +62 | +2.2% | 49,400 |
2020/10/16 | 2,900 | 2,901 | 2,870 | 2,880 | -4 | -0.1% | 21,900 |
2020/10/15 | 2,878 | 2,905 | 2,870 | 2,884 | +19 | +0.7% | 48,400 |
2020/10/14 | 2,870 | 2,874 | 2,857 | 2,865 | +9 | +0.3% | 27,000 |
2020/10/13 | 2,856 | 2,860 | 2,829 | 2,856 | +7 | +0.2% | 22,300 |
2020/10/12 | 2,849 | 2,866 | 2,822 | 2,849 | ±0 | ±0% | 23,800 |
2020/10/09 | 2,830 | 2,850 | 2,798 | 2,849 | +16 | +0.6% | 42,100 |
2020/10/08 | 2,799 | 2,837 | 2,790 | 2,833 | +42 | +1.5% | 49,600 |
2020/10/07 | 2,773 | 2,794 | 2,754 | 2,791 | +8 | +0.3% | 28,800 |
2020/10/06 | 2,792 | 2,804 | 2,779 | 2,783 | -1 | ±0% | 25,800 |
2020/10/05 | 2,782 | 2,804 | 2,772 | 2,784 | +20 | +0.7% | 30,400 |
2020/10/02 | 2,806 | 2,806 | 2,761 | 2,764 | - | - | 69,500 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,778 | 2,809 | 2,773 | 2,791 | ±0 | ±0% | 52,700 |
2020/09/29 | 2,815 | 2,818 | 2,750 | 2,791 | -36 | -1.3% | 133,700 |
2020/09/28 | 2,831 | 2,845 | 2,803 | 2,827 | +18 | +0.6% | 182,600 |
2020/09/25 | 2,801 | 2,824 | 2,798 | 2,809 | +21 | +0.8% | 59,600 |
2020/09/24 | 2,789 | 2,810 | 2,781 | 2,788 | -13 | -0.5% | 56,700 |
2020/09/23 | 2,840 | 2,845 | 2,801 | 2,801 | -40 | -1.4% | 86,600 |
2020/09/18 | 2,885 | 2,885 | 2,822 | 2,841 | -51 | -1.8% | 92,100 |
2020/09/17 | 2,890 | 2,907 | 2,858 | 2,892 | +6 | +0.2% | 57,300 |
2020/09/16 | 2,890 | 2,899 | 2,871 | 2,886 | +20 | +0.7% | 42,700 |
2020/09/15 | 2,865 | 2,886 | 2,832 | 2,866 | +8 | +0.3% | 42,200 |
2020/09/14 | 2,871 | 2,910 | 2,842 | 2,858 | +2 | +0.1% | 47,500 |
2020/09/11 | 2,794 | 2,856 | 2,780 | 2,856 | +62 | +2.2% | 88,300 |
2020/09/10 | 2,766 | 2,804 | 2,760 | 2,794 | +18 | +0.6% | 34,400 |
2020/09/09 | 2,770 | 2,789 | 2,755 | 2,776 | -18 | -0.6% | 37,900 |
2020/09/08 | 2,776 | 2,797 | 2,750 | 2,794 | +18 | +0.6% | 30,900 |
2020/09/07 | 2,754 | 2,809 | 2,754 | 2,776 | +29 | +1.1% | 67,200 |
2020/09/04 | 2,701 | 2,755 | 2,700 | 2,747 | +25 | +0.9% | 141,100 |
2020/09/03 | 2,720 | 2,735 | 2,691 | 2,722 | +18 | +0.7% | 37,000 |
2020/09/02 | 2,682 | 2,715 | 2,672 | 2,704 | +25 | +0.9% | 52,400 |
2020/09/01 | 2,680 | 2,699 | 2,660 | 2,679 | -29 | -1.1% | 25,600 |
951~
1000
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