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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 3,400 | 3,455 | 3,400 | 3,445 | +30 | +0.9% | 21,100 |
| 2018/05/07 | 3,395 | 3,430 | 3,395 | 3,415 | +30 | +0.9% | 10,800 |
| 2018/05/02 | 3,430 | 3,475 | 3,360 | 3,385 | -80 | -2.3% | 40,400 |
| 2018/05/01 | 3,435 | 3,465 | 3,400 | 3,465 | +20 | +0.6% | 17,000 |
| 2018/04/27 | 3,420 | 3,450 | 3,415 | 3,445 | +25 | +0.7% | 24,200 |
| 2018/04/26 | 3,415 | 3,445 | 3,410 | 3,420 | +15 | +0.4% | 38,900 |
| 2018/04/25 | 3,390 | 3,425 | 3,385 | 3,405 | +30 | +0.9% | 18,200 |
| 2018/04/24 | 3,390 | 3,395 | 3,365 | 3,375 | ±0 | ±0% | 13,400 |
| 2018/04/23 | 3,380 | 3,380 | 3,355 | 3,375 | +5 | +0.1% | 10,400 |
| 2018/04/20 | 3,375 | 3,395 | 3,360 | 3,370 | -20 | -0.6% | 16,300 |
| 2018/04/19 | 3,315 | 3,430 | 3,295 | 3,390 | +70 | +2.1% | 65,000 |
| 2018/04/18 | 3,300 | 3,345 | 3,285 | 3,320 | +45 | +1.4% | 29,300 |
| 2018/04/17 | 3,270 | 3,295 | 3,260 | 3,275 | ±0 | ±0% | 13,500 |
| 2018/04/16 | 3,255 | 3,280 | 3,250 | 3,275 | +45 | +1.4% | 13,900 |
| 2018/04/13 | 3,265 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 24,900 |
| 2018/04/12 | 3,300 | 3,305 | 3,245 | 3,255 | -5 | -0.2% | 34,100 |
| 2018/04/11 | 3,320 | 3,320 | 3,250 | 3,260 | -5 | -0.2% | 24,700 |
| 2018/04/10 | 3,295 | 3,305 | 3,255 | 3,265 | -30 | -0.9% | 43,000 |
| 2018/04/09 | 3,330 | 3,355 | 3,290 | 3,295 | -35 | -1.1% | 31,700 |
| 2018/04/06 | 3,395 | 3,400 | 3,315 | 3,330 | -90 | -2.6% | 52,300 |
| 2018/04/05 | 3,320 | 3,435 | 3,305 | 3,420 | +135 | +4.1% | 53,200 |
| 2018/04/04 | 3,295 | 3,295 | 3,250 | 3,285 | +20 | +0.6% | 36,100 |
| 2018/04/03 | 3,275 | 3,300 | 3,240 | 3,265 | -25 | -0.8% | 30,600 |
| 2018/04/02 | 3,350 | 3,375 | 3,285 | 3,290 | -55 | -1.6% | 17,200 |
| 2018/03/30 | 3,420 | 3,420 | 3,340 | 3,345 | -50 | -1.5% | 18,000 |
| 2018/03/29 | 3,395 | 3,400 | 3,345 | 3,395 | +10 | +0.3% | 19,600 |
| 2018/03/28 | 3,320 | 3,390 | 3,315 | 3,385 | -85 | -2.4% | 20,200 |
| 2018/03/27 | 3,390 | 3,470 | 3,385 | 3,470 | +135 | +4% | 35,900 |
| 2018/03/26 | 3,345 | 3,360 | 3,305 | 3,335 | -10 | -0.3% | 21,300 |
| 2018/03/23 | 3,410 | 3,410 | 3,340 | 3,345 | -75 | -2.2% | 21,600 |
| 2018/03/22 | 3,375 | 3,425 | 3,375 | 3,420 | +50 | +1.5% | 13,500 |
| 2018/03/20 | 3,400 | 3,420 | 3,365 | 3,370 | -25 | -0.7% | 15,100 |
| 2018/03/19 | 3,450 | 3,455 | 3,390 | 3,395 | -35 | -1% | 17,600 |
| 2018/03/16 | 3,430 | 3,470 | 3,400 | 3,430 | +30 | +0.9% | 28,200 |
| 2018/03/15 | 3,415 | 3,435 | 3,390 | 3,400 | -45 | -1.3% | 16,800 |
| 2018/03/14 | 3,310 | 3,455 | 3,305 | 3,445 | +130 | +3.9% | 63,900 |
| 2018/03/13 | 3,290 | 3,320 | 3,275 | 3,315 | +5 | +0.2% | 32,300 |
| 2018/03/12 | 3,330 | 3,340 | 3,305 | 3,310 | +10 | +0.3% | 15,800 |
| 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 |
1601～
1650
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
