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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 3,015 | 3,040 | 2,978 | 3,035 | +20 | +0.7% | 12,300 |
| 2018/12/27 | 2,950 | 3,015 | 2,940 | 3,015 | +164 | +5.8% | 18,900 |
| 2018/12/26 | 2,800 | 2,883 | 2,800 | 2,851 | +79 | +2.8% | 15,500 |
| 2018/12/25 | 2,801 | 2,809 | 2,730 | 2,772 | -154 | -5.3% | 30,500 |
| 2018/12/21 | 2,971 | 2,989 | 2,894 | 2,926 | -64 | -2.1% | 27,300 |
| 2018/12/20 | 3,070 | 3,070 | 2,990 | 2,990 | -80 | -2.6% | 27,700 |
| 2018/12/19 | 3,100 | 3,110 | 3,050 | 3,070 | -20 | -0.6% | 13,000 |
| 2018/12/18 | 3,160 | 3,160 | 3,090 | 3,090 | -110 | -3.4% | 21,100 |
| 2018/12/17 | 3,190 | 3,205 | 3,160 | 3,200 | +35 | +1.1% | 17,500 |
| 2018/12/14 | 3,185 | 3,205 | 3,150 | 3,165 | -30 | -0.9% | 21,900 |
| 2018/12/13 | 3,200 | 3,240 | 3,190 | 3,195 | ±0 | ±0% | 27,300 |
| 2018/12/12 | 3,185 | 3,215 | 3,180 | 3,195 | +45 | +1.4% | 10,200 |
| 2018/12/11 | 3,290 | 3,295 | 3,150 | 3,150 | -115 | -3.5% | 27,000 |
| 2018/12/10 | 3,265 | 3,265 | 3,215 | 3,265 | -10 | -0.3% | 14,200 |
| 2018/12/07 | 3,220 | 3,285 | 3,210 | 3,275 | +60 | +1.9% | 14,400 |
| 2018/12/06 | 3,265 | 3,290 | 3,210 | 3,215 | -80 | -2.4% | 13,200 |
| 2018/12/05 | 3,265 | 3,305 | 3,255 | 3,295 | +20 | +0.6% | 12,900 |
| 2018/12/04 | 3,365 | 3,365 | 3,275 | 3,275 | -95 | -2.8% | 12,300 |
| 2018/12/03 | 3,315 | 3,370 | 3,310 | 3,370 | +50 | +1.5% | 18,500 |
| 2018/11/30 | 3,315 | 3,325 | 3,275 | 3,320 | +5 | +0.2% | 13,500 |
| 2018/11/29 | 3,300 | 3,335 | 3,290 | 3,315 | +35 | +1.1% | 16,100 |
| 2018/11/28 | 3,260 | 3,285 | 3,240 | 3,280 | +20 | +0.6% | 15,500 |
| 2018/11/27 | 3,255 | 3,265 | 3,230 | 3,260 | +45 | +1.4% | 14,400 |
| 2018/11/26 | 3,210 | 3,260 | 3,210 | 3,215 | +30 | +0.9% | 30,600 |
| 2018/11/22 | 3,130 | 3,195 | 3,125 | 3,185 | +75 | +2.4% | 27,900 |
| 2018/11/21 | 3,160 | 3,160 | 3,065 | 3,110 | -65 | -2% | 51,200 |
| 2018/11/20 | 3,205 | 3,215 | 3,160 | 3,175 | -30 | -0.9% | 23,000 |
| 2018/11/19 | 3,215 | 3,235 | 3,200 | 3,205 | -10 | -0.3% | 16,600 |
| 2018/11/16 | 3,210 | 3,225 | 3,210 | 3,215 | +5 | +0.2% | 10,500 |
| 2018/11/15 | 3,200 | 3,220 | 3,195 | 3,210 | +5 | +0.2% | 11,700 |
| 2018/11/14 | 3,230 | 3,245 | 3,200 | 3,205 | -25 | -0.8% | 20,200 |
| 2018/11/13 | 3,270 | 3,270 | 3,220 | 3,230 | -85 | -2.6% | 27,800 |
| 2018/11/12 | 3,285 | 3,340 | 3,285 | 3,315 | +20 | +0.6% | 9,200 |
| 2018/11/09 | 3,335 | 3,370 | 3,295 | 3,295 | -40 | -1.2% | 20,900 |
| 2018/11/08 | 3,305 | 3,350 | 3,305 | 3,335 | +35 | +1.1% | 19,200 |
| 2018/11/07 | 3,320 | 3,345 | 3,280 | 3,300 | -5 | -0.2% | 14,400 |
| 2018/11/06 | 3,310 | 3,325 | 3,275 | 3,305 | +25 | +0.8% | 11,700 |
| 2018/11/05 | 3,305 | 3,315 | 3,275 | 3,280 | -65 | -1.9% | 14,000 |
| 2018/11/02 | 3,295 | 3,390 | 3,295 | 3,345 | +100 | +3.1% | 34,700 |
| 2018/11/01 | 3,275 | 3,350 | 3,215 | 3,245 | -30 | -0.9% | 56,400 |
| 2018/10/31 | 3,185 | 3,315 | 3,180 | 3,275 | +95 | +3% | 46,300 |
| 2018/10/30 | 3,190 | 3,220 | 3,175 | 3,180 | -20 | -0.6% | 33,400 |
| 2018/10/29 | 3,255 | 3,290 | 3,200 | 3,200 | -40 | -1.2% | 16,400 |
| 2018/10/26 | 3,225 | 3,250 | 3,205 | 3,240 | +20 | +0.6% | 28,200 |
| 2018/10/25 | 3,300 | 3,305 | 3,210 | 3,220 | -105 | -3.2% | 41,800 |
| 2018/10/24 | 3,345 | 3,370 | 3,320 | 3,325 | -15 | -0.4% | 23,300 |
| 2018/10/23 | 3,420 | 3,420 | 3,335 | 3,340 | -65 | -1.9% | 27,200 |
| 2018/10/22 | 3,425 | 3,435 | 3,400 | 3,405 | -20 | -0.6% | 12,900 |
| 2018/10/19 | 3,405 | 3,430 | 3,390 | 3,425 | -20 | -0.6% | 24,800 |
| 2018/10/18 | 3,445 | 3,485 | 3,445 | 3,445 | ±0 | ±0% | 11,700 |
1401～
1450
件表示中 / 5744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 | 103,800円 | -0.2% | -27.1% | 2.89% | 29.34倍 | 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 |
| ＤＩＴ | 198,500円 | +10.6% | +7.9% | 3.02% | 16.41倍 | 4.25倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 東邦システム | 140,600円 | +9.3% | +8.0% | 2.84% | 21.67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 |
| アカツキ | 204,100円 | +0.1% | +41.1% | 3.92% | 19.62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 |
| ｅＢＡＳＥ | 61,800円 | +5.9% | +11.3% | 2.23% | 22.35倍 | 4.03倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
