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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,134 | 1,137 | 1,122 | 1,130 | +1 | +0.1% | 28,400 |
| 2024/06/26 | 1,118 | 1,130 | 1,112 | 1,129 | +11 | +1% | 38,800 |
| 2024/06/25 | 1,123 | 1,133 | 1,118 | 1,118 | +1 | +0.1% | 24,500 |
| 2024/06/24 | 1,127 | 1,129 | 1,113 | 1,117 | -11 | -1% | 36,400 |
| 2024/06/21 | 1,110 | 1,134 | 1,110 | 1,128 | +12 | +1.1% | 96,700 |
| 2024/06/20 | 1,114 | 1,116 | 1,103 | 1,116 | +5 | +0.5% | 23,500 |
| 2024/06/19 | 1,096 | 1,111 | 1,096 | 1,111 | +15 | +1.4% | 33,200 |
| 2024/06/18 | 1,077 | 1,096 | 1,077 | 1,096 | +21 | +2% | 17,000 |
| 2024/06/17 | 1,084 | 1,085 | 1,070 | 1,075 | -9 | -0.8% | 14,900 |
| 2024/06/14 | 1,064 | 1,085 | 1,064 | 1,084 | +19 | +1.8% | 25,700 |
| 2024/06/13 | 1,074 | 1,078 | 1,065 | 1,065 | -10 | -0.9% | 13,700 |
| 2024/06/12 | 1,080 | 1,087 | 1,075 | 1,075 | -10 | -0.9% | 14,300 |
| 2024/06/11 | 1,093 | 1,093 | 1,082 | 1,085 | -13 | -1.2% | 20,400 |
| 2024/06/10 | 1,095 | 1,098 | 1,086 | 1,098 | +19 | +1.8% | 29,300 |
| 2024/06/07 | 1,078 | 1,079 | 1,072 | 1,079 | +6 | +0.6% | 11,300 |
| 2024/06/06 | 1,078 | 1,082 | 1,071 | 1,073 | +1 | +0.1% | 13,900 |
| 2024/06/05 | 1,067 | 1,077 | 1,063 | 1,072 | +5 | +0.5% | 22,300 |
| 2024/06/04 | 1,063 | 1,068 | 1,060 | 1,067 | -1 | -0.1% | 16,100 |
| 2024/06/03 | 1,064 | 1,071 | 1,063 | 1,068 | +8 | +0.8% | 18,000 |
| 2024/05/31 | 1,045 | 1,060 | 1,045 | 1,060 | +17 | +1.6% | 25,500 |
| 2024/05/30 | 1,030 | 1,043 | 1,024 | 1,043 | +11 | +1.1% | 44,700 |
| 2024/05/29 | 1,044 | 1,048 | 1,032 | 1,032 | -12 | -1.1% | 21,300 |
| 2024/05/28 | 1,043 | 1,049 | 1,043 | 1,044 | +3 | +0.3% | 13,300 |
| 2024/05/27 | 1,043 | 1,044 | 1,038 | 1,041 | +1 | +0.1% | 18,800 |
| 2024/05/24 | 1,038 | 1,043 | 1,036 | 1,040 | -5 | -0.5% | 23,600 |
| 2024/05/23 | 1,045 | 1,048 | 1,034 | 1,045 | +5 | +0.5% | 36,000 |
| 2024/05/22 | 1,046 | 1,050 | 1,040 | 1,040 | -8 | -0.8% | 32,900 |
| 2024/05/21 | 1,050 | 1,058 | 1,048 | 1,048 | +3 | +0.3% | 28,500 |
| 2024/05/20 | 1,065 | 1,068 | 1,040 | 1,045 | -18 | -1.7% | 75,400 |
| 2024/05/17 | 1,062 | 1,068 | 1,059 | 1,063 | +1 | +0.1% | 16,300 |
| 2024/05/16 | 1,070 | 1,090 | 1,055 | 1,062 | -16 | -1.5% | 63,300 |
| 2024/05/15 | 1,100 | 1,102 | 1,066 | 1,078 | -18 | -1.6% | 106,500 |
| 2024/05/14 | 1,102 | 1,102 | 1,091 | 1,096 | -3 | -0.3% | 15,800 |
| 2024/05/13 | 1,091 | 1,099 | 1,086 | 1,099 | +14 | +1.3% | 14,900 |
| 2024/05/10 | 1,092 | 1,097 | 1,081 | 1,085 | -8 | -0.7% | 19,500 |
| 2024/05/09 | 1,093 | 1,095 | 1,083 | 1,093 | +10 | +0.9% | 11,400 |
| 2024/05/08 | 1,095 | 1,096 | 1,082 | 1,083 | -8 | -0.7% | 32,400 |
| 2024/05/07 | 1,112 | 1,112 | 1,091 | 1,091 | -8 | -0.7% | 24,800 |
| 2024/05/02 | 1,105 | 1,105 | 1,095 | 1,099 | ±0 | ±0% | 7,500 |
| 2024/05/01 | 1,098 | 1,104 | 1,092 | 1,099 | +1 | +0.1% | 17,000 |
| 2024/04/30 | 1,123 | 1,123 | 1,098 | 1,098 | +3 | +0.3% | 31,600 |
| 2024/04/26 | 1,078 | 1,130 | 1,073 | 1,095 | +17 | +1.6% | 115,600 |
| 2024/04/25 | 1,087 | 1,089 | 1,078 | 1,078 | -12 | -1.1% | 19,500 |
| 2024/04/24 | 1,088 | 1,094 | 1,083 | 1,090 | -1 | -0.1% | 27,300 |
| 2024/04/23 | 1,100 | 1,100 | 1,087 | 1,091 | -1 | -0.1% | 17,600 |
| 2024/04/22 | 1,083 | 1,092 | 1,072 | 1,092 | +25 | +2.3% | 23,800 |
| 2024/04/19 | 1,087 | 1,092 | 1,066 | 1,067 | -23 | -2.1% | 54,900 |
| 2024/04/18 | 1,090 | 1,100 | 1,088 | 1,090 | +5 | +0.5% | 12,100 |
| 2024/04/17 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 41,000 |
| 2024/04/16 | 1,120 | 1,120 | 1,103 | 1,110 | -10 | -0.9% | 30,000 |
101～
150
件表示中 / 5782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 | 100,000円 | +1.0% | -27.1% | 3.00% | - | 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 |
| ＩＤＨＤ | 161,000円 | +7.1% | +18.9% | 3.42% | 13.50倍 | 2.15倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| セゾンテクノ | 178,300円 | +6.9% | +105.2% | 5.05% | 19.25倍 | 2.06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 |
| ｅＷｅＬＬ | 188,900円 | +23.7% | +22.2% | 0.58% | 38.12倍 | 14.63倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| インテリＷ | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04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 |
市場注目の銘柄
チャート関連のコラム
