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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 2018/10/17 | 3,385 | 3,460 | 3,385 | 3,445 | +65 | +1.9% | 12,700 |
| 2018/10/16 | 3,395 | 3,430 | 3,370 | 3,380 | -15 | -0.4% | 12,300 |
| 2018/10/15 | 3,410 | 3,435 | 3,385 | 3,395 | -20 | -0.6% | 21,000 |
| 2018/10/12 | 3,440 | 3,485 | 3,415 | 3,415 | -55 | -1.6% | 38,800 |
| 2018/10/11 | 3,560 | 3,560 | 3,455 | 3,470 | -105 | -2.9% | 30,300 |
| 2018/10/10 | 3,575 | 3,610 | 3,535 | 3,575 | -50 | -1.4% | 34,900 |
| 2018/10/09 | 3,640 | 3,690 | 3,605 | 3,625 | -5 | -0.1% | 54,600 |
| 2018/10/05 | 3,555 | 3,660 | 3,555 | 3,630 | +45 | +1.3% | 31,000 |
| 2018/10/04 | 3,565 | 3,600 | 3,545 | 3,585 | +20 | +0.6% | 21,600 |
| 2018/10/03 | 3,640 | 3,665 | 3,565 | 3,565 | -75 | -2.1% | 19,900 |
| 2018/10/02 | 3,615 | 3,690 | 3,615 | 3,640 | +15 | +0.4% | 27,500 |
| 2018/10/01 | 3,620 | 3,655 | 3,610 | 3,625 | -20 | -0.5% | 23,400 |
1451～
1500
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
