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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 3,680 | 3,690 | 3,635 | 3,645 | -10 | -0.3% | 22,700 |
| 2018/09/27 | 3,620 | 3,690 | 3,620 | 3,655 | +10 | +0.3% | 33,600 |
| 2018/09/26 | 3,675 | 3,675 | 3,605 | 3,645 | -40 | -1.1% | 48,900 |
| 2018/09/25 | 3,660 | 3,695 | 3,655 | 3,685 | +35 | +1% | 94,300 |
| 2018/09/21 | 3,645 | 3,665 | 3,635 | 3,650 | +5 | +0.1% | 34,000 |
| 2018/09/20 | 3,630 | 3,645 | 3,600 | 3,645 | +40 | +1.1% | 29,000 |
| 2018/09/19 | 3,575 | 3,610 | 3,555 | 3,605 | +45 | +1.3% | 34,400 |
| 2018/09/18 | 3,540 | 3,595 | 3,530 | 3,560 | +35 | +1% | 28,600 |
| 2018/09/14 | 3,625 | 3,625 | 3,520 | 3,525 | -70 | -1.9% | 48,300 |
| 2018/09/13 | 3,560 | 3,645 | 3,560 | 3,595 | +35 | +1% | 33,300 |
| 2018/09/12 | 3,490 | 3,570 | 3,475 | 3,560 | +85 | +2.4% | 43,200 |
| 2018/09/11 | 3,440 | 3,480 | 3,405 | 3,475 | +80 | +2.4% | 25,400 |
| 2018/09/10 | 3,470 | 3,470 | 3,345 | 3,395 | -105 | -3% | 33,900 |
| 2018/09/07 | 3,370 | 3,535 | 3,345 | 3,500 | +140 | +4.2% | 72,000 |
| 2018/09/06 | 3,365 | 3,385 | 3,355 | 3,360 | +10 | +0.3% | 16,400 |
| 2018/09/05 | 3,395 | 3,395 | 3,350 | 3,350 | -25 | -0.7% | 12,100 |
| 2018/09/04 | 3,365 | 3,395 | 3,360 | 3,375 | +25 | +0.7% | 13,500 |
| 2018/09/03 | 3,350 | 3,370 | 3,340 | 3,350 | +20 | +0.6% | 13,100 |
| 2018/08/31 | 3,335 | 3,355 | 3,330 | 3,330 | -15 | -0.4% | 12,000 |
| 2018/08/30 | 3,355 | 3,360 | 3,335 | 3,345 | +20 | +0.6% | 14,400 |
| 2018/08/29 | 3,345 | 3,360 | 3,320 | 3,325 | -15 | -0.4% | 23,300 |
| 2018/08/28 | 3,360 | 3,370 | 3,335 | 3,340 | -10 | -0.3% | 15,700 |
| 2018/08/27 | 3,325 | 3,365 | 3,320 | 3,350 | +25 | +0.8% | 14,900 |
| 2018/08/24 | 3,340 | 3,340 | 3,315 | 3,325 | +5 | +0.2% | 16,500 |
| 2018/08/23 | 3,320 | 3,345 | 3,310 | 3,320 | +5 | +0.2% | 12,900 |
| 2018/08/22 | 3,335 | 3,335 | 3,315 | 3,315 | +5 | +0.2% | 14,800 |
| 2018/08/21 | 3,320 | 3,320 | 3,305 | 3,310 | -15 | -0.5% | 12,500 |
| 2018/08/20 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 18,000 |
| 2018/08/17 | 3,380 | 3,380 | 3,350 | 3,350 | -20 | -0.6% | 9,300 |
| 2018/08/16 | 3,365 | 3,375 | 3,325 | 3,370 | ±0 | ±0% | 15,600 |
| 2018/08/15 | 3,375 | 3,395 | 3,365 | 3,370 | +5 | +0.1% | 20,500 |
| 2018/08/14 | 3,315 | 3,370 | 3,315 | 3,365 | +50 | +1.5% | 19,200 |
| 2018/08/13 | 3,330 | 3,340 | 3,290 | 3,315 | -25 | -0.7% | 41,000 |
| 2018/08/10 | 3,360 | 3,370 | 3,335 | 3,340 | -20 | -0.6% | 21,400 |
| 2018/08/09 | 3,355 | 3,375 | 3,335 | 3,360 | +10 | +0.3% | 26,700 |
| 2018/08/08 | 3,380 | 3,415 | 3,350 | 3,350 | -45 | -1.3% | 36,600 |
| 2018/08/07 | 3,375 | 3,395 | 3,365 | 3,395 | +45 | +1.3% | 16,500 |
| 2018/08/06 | 3,355 | 3,425 | 3,350 | 3,350 | -10 | -0.3% | 31,700 |
| 2018/08/03 | 3,400 | 3,405 | 3,350 | 3,360 | -35 | -1% | 31,400 |
| 2018/08/02 | 3,425 | 3,450 | 3,390 | 3,395 | -30 | -0.9% | 21,600 |
| 2018/08/01 | 3,400 | 3,480 | 3,390 | 3,425 | +40 | +1.2% | 50,400 |
| 2018/07/31 | 3,405 | 3,405 | 3,340 | 3,385 | +5 | +0.1% | 57,400 |
| 2018/07/30 | 3,430 | 3,435 | 3,380 | 3,380 | -20 | -0.6% | 25,600 |
| 2018/07/27 | 3,385 | 3,440 | 3,370 | 3,400 | +25 | +0.7% | 26,200 |
| 2018/07/26 | 3,385 | 3,395 | 3,375 | 3,375 | +5 | +0.1% | 20,500 |
| 2018/07/25 | 3,410 | 3,420 | 3,370 | 3,370 | -50 | -1.5% | 20,100 |
| 2018/07/24 | 3,395 | 3,435 | 3,395 | 3,420 | +65 | +1.9% | 21,800 |
| 2018/07/23 | 3,425 | 3,435 | 3,355 | 3,355 | -55 | -1.6% | 31,800 |
| 2018/07/20 | 3,445 | 3,450 | 3,405 | 3,410 | -30 | -0.9% | 14,000 |
| 2018/07/19 | 3,450 | 3,450 | 3,415 | 3,440 | ±0 | ±0% | 11,400 |
1501～
1550
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
