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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,410 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 12,800 |
| 2018/07/17 | 3,410 | 3,425 | 3,390 | 3,390 | -25 | -0.7% | 28,800 |
| 2018/07/13 | 3,430 | 3,435 | 3,415 | 3,415 | -20 | -0.6% | 12,100 |
| 2018/07/12 | 3,390 | 3,450 | 3,375 | 3,435 | +45 | +1.3% | 25,600 |
| 2018/07/11 | 3,440 | 3,440 | 3,390 | 3,390 | -65 | -1.9% | 17,300 |
| 2018/07/10 | 3,500 | 3,505 | 3,455 | 3,455 | -25 | -0.7% | 28,000 |
| 2018/07/09 | 3,490 | 3,515 | 3,455 | 3,480 | +15 | +0.4% | 18,700 |
| 2018/07/06 | 3,410 | 3,485 | 3,410 | 3,465 | +65 | +1.9% | 38,500 |
| 2018/07/05 | 3,395 | 3,430 | 3,390 | 3,400 | -25 | -0.7% | 18,500 |
| 2018/07/04 | 3,385 | 3,435 | 3,385 | 3,425 | +25 | +0.7% | 11,200 |
| 2018/07/03 | 3,435 | 3,475 | 3,385 | 3,400 | -35 | -1% | 28,200 |
| 2018/07/02 | 3,515 | 3,535 | 3,430 | 3,435 | -80 | -2.3% | 18,200 |
| 2018/06/29 | 3,525 | 3,530 | 3,490 | 3,515 | +5 | +0.1% | 15,500 |
| 2018/06/28 | 3,515 | 3,530 | 3,490 | 3,510 | -5 | -0.1% | 18,500 |
| 2018/06/27 | 3,540 | 3,545 | 3,510 | 3,515 | -10 | -0.3% | 21,800 |
| 2018/06/26 | 3,490 | 3,530 | 3,465 | 3,525 | +35 | +1% | 25,600 |
| 2018/06/25 | 3,505 | 3,515 | 3,465 | 3,490 | -15 | -0.4% | 18,400 |
| 2018/06/22 | 3,440 | 3,530 | 3,405 | 3,505 | +40 | +1.2% | 46,400 |
| 2018/06/21 | 3,485 | 3,560 | 3,460 | 3,465 | -20 | -0.6% | 55,500 |
| 2018/06/20 | 3,455 | 3,500 | 3,430 | 3,485 | +30 | +0.9% | 39,300 |
| 2018/06/19 | 3,460 | 3,490 | 3,430 | 3,455 | +20 | +0.6% | 48,300 |
| 2018/06/18 | 3,450 | 3,465 | 3,380 | 3,435 | +15 | +0.4% | 33,300 |
| 2018/06/15 | 3,395 | 3,425 | 3,330 | 3,420 | +25 | +0.7% | 137,100 |
| 2018/06/14 | 3,395 | 3,430 | 3,385 | 3,395 | ±0 | ±0% | 22,300 |
| 2018/06/13 | 3,395 | 3,435 | 3,380 | 3,395 | +20 | +0.6% | 34,700 |
| 2018/06/12 | 3,400 | 3,430 | 3,365 | 3,375 | -15 | -0.4% | 19,800 |
| 2018/06/11 | 3,465 | 3,485 | 3,390 | 3,390 | -70 | -2% | 21,400 |
| 2018/06/08 | 3,400 | 3,490 | 3,400 | 3,460 | +10 | +0.3% | 38,600 |
| 2018/06/07 | 3,445 | 3,450 | 3,410 | 3,450 | +30 | +0.9% | 21,300 |
| 2018/06/06 | 3,390 | 3,440 | 3,360 | 3,420 | +50 | +1.5% | 29,400 |
| 2018/06/05 | 3,400 | 3,400 | 3,360 | 3,370 | ±0 | ±0% | 22,200 |
| 2018/06/04 | 3,355 | 3,400 | 3,350 | 3,370 | +15 | +0.4% | 28,800 |
| 2018/06/01 | 3,305 | 3,360 | 3,300 | 3,355 | +55 | +1.7% | 32,700 |
| 2018/05/31 | 3,300 | 3,325 | 3,280 | 3,300 | +20 | +0.6% | 35,600 |
| 2018/05/30 | 3,300 | 3,300 | 3,265 | 3,280 | -25 | -0.8% | 24,600 |
| 2018/05/29 | 3,330 | 3,335 | 3,300 | 3,305 | -5 | -0.2% | 14,900 |
| 2018/05/28 | 3,380 | 3,390 | 3,300 | 3,310 | -65 | -1.9% | 28,200 |
| 2018/05/25 | 3,400 | 3,400 | 3,345 | 3,375 | ±0 | ±0% | 17,000 |
| 2018/05/24 | 3,415 | 3,415 | 3,370 | 3,375 | -20 | -0.6% | 16,500 |
| 2018/05/23 | 3,400 | 3,405 | 3,370 | 3,395 | -5 | -0.1% | 14,200 |
| 2018/05/22 | 3,480 | 3,480 | 3,380 | 3,400 | -85 | -2.4% | 23,800 |
| 2018/05/21 | 3,490 | 3,530 | 3,480 | 3,485 | -20 | -0.6% | 23,400 |
| 2018/05/18 | 3,435 | 3,515 | 3,435 | 3,505 | +40 | +1.2% | 36,800 |
| 2018/05/17 | 3,410 | 3,470 | 3,410 | 3,465 | ±0 | ±0% | 31,100 |
| 2018/05/16 | 3,395 | 3,470 | 3,320 | 3,465 | -50 | -1.4% | 84,700 |
| 2018/05/15 | 3,500 | 3,545 | 3,485 | 3,515 | +25 | +0.7% | 38,300 |
| 2018/05/14 | 3,500 | 3,530 | 3,470 | 3,490 | -10 | -0.3% | 26,600 |
| 2018/05/11 | 3,480 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 19,500 |
| 2018/05/10 | 3,475 | 3,480 | 3,440 | 3,470 | -5 | -0.1% | 31,500 |
| 2018/05/09 | 3,460 | 3,530 | 3,450 | 3,475 | +30 | +0.9% | 40,900 |
1551～
1600
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
