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 |
|---|---|---|---|---|---|---|---|
| 2018/03/09 | 3,440 | 3,440 | 3,275 | 3,300 | -100 | -2.9% | 36,200 |
| 2018/03/08 | 3,325 | 3,410 | 3,300 | 3,400 | +75 | +2.3% | 33,800 |
| 2018/03/07 | 3,295 | 3,390 | 3,285 | 3,325 | +30 | +0.9% | 33,800 |
| 2018/03/06 | 3,275 | 3,295 | 3,275 | 3,295 | +20 | +0.6% | 19,400 |
| 2018/03/05 | 3,280 | 3,290 | 3,250 | 3,275 | -5 | -0.2% | 26,500 |
| 2018/03/02 | 3,300 | 3,300 | 3,260 | 3,280 | -40 | -1.2% | 33,500 |
| 2018/03/01 | 3,380 | 3,380 | 3,320 | 3,320 | -65 | -1.9% | 22,600 |
| 2018/02/28 | 3,375 | 3,405 | 3,370 | 3,385 | -20 | -0.6% | 13,500 |
| 2018/02/27 | 3,435 | 3,440 | 3,390 | 3,405 | -15 | -0.4% | 15,100 |
| 2018/02/26 | 3,415 | 3,440 | 3,375 | 3,420 | +50 | +1.5% | 21,100 |
| 2018/02/23 | 3,400 | 3,405 | 3,365 | 3,370 | -30 | -0.9% | 13,700 |
| 2018/02/22 | 3,400 | 3,430 | 3,370 | 3,400 | +35 | +1% | 27,300 |
| 2018/02/21 | 3,425 | 3,430 | 3,355 | 3,365 | -80 | -2.3% | 32,700 |
| 2018/02/20 | 3,430 | 3,475 | 3,415 | 3,445 | +65 | +1.9% | 31,200 |
| 2018/02/19 | 3,400 | 3,420 | 3,370 | 3,380 | +35 | +1% | 20,400 |
| 2018/02/16 | 3,390 | 3,395 | 3,335 | 3,345 | -5 | -0.1% | 18,700 |
| 2018/02/15 | 3,245 | 3,380 | 3,245 | 3,350 | +95 | +2.9% | 42,600 |
| 2018/02/14 | 3,275 | 3,295 | 3,245 | 3,255 | +25 | +0.8% | 40,200 |
| 2018/02/13 | 3,310 | 3,310 | 3,225 | 3,230 | -50 | -1.5% | 40,100 |
| 2018/02/09 | 3,280 | 3,285 | 3,250 | 3,280 | -30 | -0.9% | 41,500 |
| 2018/02/08 | 3,305 | 3,325 | 3,285 | 3,310 | +15 | +0.5% | 32,100 |
| 2018/02/07 | 3,405 | 3,460 | 3,290 | 3,295 | -60 | -1.8% | 53,100 |
| 2018/02/06 | 3,330 | 3,380 | 3,285 | 3,355 | -80 | -2.3% | 59,600 |
| 2018/02/05 | 3,475 | 3,495 | 3,425 | 3,435 | -50 | -1.4% | 31,800 |
| 2018/02/02 | 3,435 | 3,500 | 3,425 | 3,485 | +50 | +1.5% | 35,900 |
| 2018/02/01 | 3,385 | 3,495 | 3,370 | 3,435 | +15 | +0.4% | 91,000 |
| 2018/01/31 | 3,315 | 3,575 | 3,300 | 3,420 | +135 | +4.1% | 160,700 |
| 2018/01/30 | 3,330 | 3,335 | 3,280 | 3,285 | -35 | -1.1% | 28,100 |
| 2018/01/29 | 3,305 | 3,350 | 3,305 | 3,320 | +25 | +0.8% | 23,000 |
| 2018/01/26 | 3,300 | 3,305 | 3,280 | 3,295 | +20 | +0.6% | 26,600 |
| 2018/01/25 | 3,300 | 3,305 | 3,275 | 3,275 | -25 | -0.8% | 18,800 |
| 2018/01/24 | 3,295 | 3,320 | 3,290 | 3,300 | +5 | +0.2% | 19,100 |
| 2018/01/23 | 3,300 | 3,310 | 3,285 | 3,295 | +5 | +0.2% | 22,400 |
| 2018/01/22 | 3,290 | 3,300 | 3,280 | 3,290 | ±0 | ±0% | 19,200 |
| 2018/01/19 | 3,300 | 3,315 | 3,270 | 3,290 | -15 | -0.5% | 31,200 |
| 2018/01/18 | 3,355 | 3,365 | 3,300 | 3,305 | -50 | -1.5% | 25,000 |
| 2018/01/17 | 3,350 | 3,360 | 3,335 | 3,355 | +5 | +0.1% | 8,900 |
| 2018/01/16 | 3,355 | 3,365 | 3,340 | 3,350 | -5 | -0.1% | 9,000 |
| 2018/01/15 | 3,380 | 3,385 | 3,350 | 3,355 | -15 | -0.4% | 8,900 |
| 2018/01/12 | 3,340 | 3,380 | 3,340 | 3,370 | +15 | +0.4% | 22,100 |
| 2018/01/11 | 3,370 | 3,385 | 3,340 | 3,355 | ±0 | ±0% | 18,300 |
| 2018/01/10 | 3,400 | 3,405 | 3,355 | 3,355 | -40 | -1.2% | 19,300 |
| 2018/01/09 | 3,440 | 3,440 | 3,380 | 3,395 | -45 | -1.3% | 28,200 |
| 2018/01/05 | 3,335 | 3,440 | 3,310 | 3,440 | +115 | +3.5% | 76,700 |
| 2018/01/04 | 3,310 | 3,335 | 3,295 | 3,325 | +5 | +0.2% | 33,700 |
| 2017/12/29 | 3,340 | 3,340 | 3,310 | 3,320 | -20 | -0.6% | 10,600 |
| 2017/12/28 | 3,320 | 3,355 | 3,315 | 3,340 | +10 | +0.3% | 18,100 |
| 2017/12/27 | 3,330 | 3,330 | 3,310 | 3,330 | +20 | +0.6% | 9,200 |
| 2017/12/26 | 3,325 | 3,335 | 3,300 | 3,310 | -15 | -0.5% | 18,000 |
| 2017/12/25 | 3,320 | 3,325 | 3,295 | 3,325 | -15 | -0.4% | 19,300 |
1601～
1650
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 | 104,200円 | -0.2% | -27.1% | 2.88% | 29.45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 | 142,700円 | +9.3% | +8.0% | 2.80% | 22.00倍 | 2.79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 | 205,400円 | +0.1% | +41.1% | 3.89% | 19.74倍 | 0.74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 | 61,600円 | +5.9% | +11.3% | 2.24% | 22.28倍 | 4.02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
該当銘柄がありません
チャート関連のコラム
