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 |
---|---|---|---|---|---|---|---|
2020/06/17 | 2,538 | 2,569 | 2,521 | 2,537 | -1 | ±0% | 17,800 |
2020/06/16 | 2,499 | 2,545 | 2,478 | 2,538 | +83 | +3.4% | 26,900 |
2020/06/15 | 2,465 | 2,487 | 2,448 | 2,455 | -10 | -0.4% | 14,700 |
2020/06/12 | 2,473 | 2,484 | 2,427 | 2,465 | -47 | -1.9% | 33,900 |
2020/06/11 | 2,544 | 2,544 | 2,508 | 2,512 | -31 | -1.2% | 14,200 |
2020/06/10 | 2,566 | 2,568 | 2,534 | 2,543 | -23 | -0.9% | 13,400 |
2020/06/09 | 2,530 | 2,569 | 2,527 | 2,566 | +40 | +1.6% | 20,600 |
2020/06/08 | 2,515 | 2,526 | 2,490 | 2,526 | +33 | +1.3% | 19,500 |
2020/06/05 | 2,509 | 2,509 | 2,472 | 2,493 | ±0 | ±0% | 15,500 |
2020/06/04 | 2,508 | 2,508 | 2,485 | 2,493 | -15 | -0.6% | 23,100 |
2020/06/03 | 2,527 | 2,527 | 2,494 | 2,508 | -10 | -0.4% | 21,900 |
2020/06/02 | 2,534 | 2,535 | 2,510 | 2,518 | +2 | +0.1% | 10,900 |
2020/06/01 | 2,550 | 2,564 | 2,516 | 2,516 | -44 | -1.7% | 16,900 |
2020/05/29 | 2,540 | 2,566 | 2,540 | 2,560 | +6 | +0.2% | 20,800 |
2020/05/28 | 2,528 | 2,554 | 2,515 | 2,554 | +28 | +1.1% | 22,000 |
2020/05/27 | 2,517 | 2,536 | 2,481 | 2,526 | +21 | +0.8% | 24,500 |
2020/05/26 | 2,458 | 2,505 | 2,442 | 2,505 | +47 | +1.9% | 29,700 |
2020/05/25 | 2,483 | 2,490 | 2,444 | 2,458 | -7 | -0.3% | 15,400 |
2020/05/22 | 2,484 | 2,484 | 2,454 | 2,465 | -5 | -0.2% | 7,900 |
2020/05/21 | 2,505 | 2,505 | 2,448 | 2,470 | -20 | -0.8% | 13,500 |
2020/05/20 | 2,518 | 2,518 | 2,454 | 2,490 | +2 | +0.1% | 21,800 |
2020/05/19 | 2,399 | 2,491 | 2,399 | 2,488 | +99 | +4.1% | 44,000 |
2020/05/18 | 2,374 | 2,437 | 2,374 | 2,389 | +18 | +0.8% | 35,500 |
2020/05/15 | 2,530 | 2,548 | 2,283 | 2,371 | -144 | -5.7% | 107,800 |
2020/05/14 | 2,531 | 2,544 | 2,515 | 2,515 | -29 | -1.1% | 10,700 |
2020/05/13 | 2,516 | 2,560 | 2,511 | 2,544 | -13 | -0.5% | 15,500 |
2020/05/12 | 2,533 | 2,557 | 2,515 | 2,557 | +24 | +0.9% | 13,400 |
2020/05/11 | 2,540 | 2,540 | 2,516 | 2,533 | +3 | +0.1% | 19,500 |
2020/05/08 | 2,517 | 2,530 | 2,498 | 2,530 | +35 | +1.4% | 17,500 |
2020/05/07 | 2,517 | 2,520 | 2,485 | 2,495 | -19 | -0.8% | 21,300 |
2020/05/01 | 2,551 | 2,551 | 2,504 | 2,514 | -37 | -1.5% | 18,900 |
2020/04/30 | 2,538 | 2,563 | 2,525 | 2,551 | +31 | +1.2% | 35,900 |
2020/04/28 | 2,520 | 2,529 | 2,482 | 2,520 | +10 | +0.4% | 21,500 |
2020/04/27 | 2,499 | 2,525 | 2,485 | 2,510 | +54 | +2.2% | 32,200 |
2020/04/24 | 2,444 | 2,459 | 2,422 | 2,456 | +16 | +0.7% | 21,500 |
2020/04/23 | 2,401 | 2,440 | 2,401 | 2,440 | +44 | +1.8% | 12,600 |
2020/04/22 | 2,405 | 2,425 | 2,360 | 2,396 | -11 | -0.5% | 20,300 |
2020/04/21 | 2,400 | 2,412 | 2,380 | 2,407 | +1 | ±0% | 12,200 |
2020/04/20 | 2,462 | 2,462 | 2,405 | 2,406 | -29 | -1.2% | 12,900 |
2020/04/17 | 2,454 | 2,480 | 2,424 | 2,435 | -20 | -0.8% | 15,400 |
2020/04/16 | 2,389 | 2,455 | 2,360 | 2,455 | +61 | +2.5% | 17,500 |
2020/04/15 | 2,421 | 2,436 | 2,380 | 2,394 | -26 | -1.1% | 21,100 |
2020/04/14 | 2,440 | 2,450 | 2,408 | 2,420 | -8 | -0.3% | 21,200 |
2020/04/13 | 2,465 | 2,465 | 2,406 | 2,428 | -37 | -1.5% | 8,900 |
2020/04/10 | 2,430 | 2,465 | 2,391 | 2,465 | +39 | +1.6% | 16,200 |
2020/04/09 | 2,426 | 2,426 | 2,370 | 2,426 | +1 | ±0% | 18,700 |
2020/04/08 | 2,383 | 2,440 | 2,369 | 2,425 | +54 | +2.3% | 29,100 |
2020/04/07 | 2,342 | 2,373 | 2,312 | 2,371 | +62 | +2.7% | 23,400 |
2020/04/06 | 2,222 | 2,318 | 2,222 | 2,309 | +73 | +3.3% | 30,000 |
2020/04/03 | 2,244 | 2,288 | 2,205 | 2,236 | -1 | ±0% | 18,100 |
1051~
1100
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