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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 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 |
| 2017/12/22 | 3,360 | 3,390 | 3,330 | 3,340 | -20 | -0.6% | 22,100 |
| 2017/12/21 | 3,270 | 3,360 | 3,270 | 3,360 | +80 | +2.4% | 69,600 |
| 2017/12/20 | 3,280 | 3,290 | 3,260 | 3,280 | +5 | +0.2% | 23,400 |
| 2017/12/19 | 3,300 | 3,310 | 3,275 | 3,275 | -25 | -0.8% | 35,300 |
| 2017/12/18 | 3,325 | 3,325 | 3,300 | 3,300 | -25 | -0.8% | 19,000 |
| 2017/12/15 | 3,365 | 3,365 | 3,310 | 3,325 | -25 | -0.7% | 24,900 |
| 2017/12/14 | 3,280 | 3,355 | 3,280 | 3,350 | +75 | +2.3% | 37,600 |
| 2017/12/13 | 3,320 | 3,335 | 3,275 | 3,275 | -60 | -1.8% | 61,900 |
| 2017/12/12 | 3,335 | 3,340 | 3,325 | 3,335 | ±0 | ±0% | 21,200 |
| 2017/12/11 | 3,345 | 3,345 | 3,305 | 3,335 | +10 | +0.3% | 25,300 |
| 2017/12/08 | 3,295 | 3,340 | 3,295 | 3,325 | +30 | +0.9% | 45,700 |
| 2017/12/07 | 3,295 | 3,310 | 3,265 | 3,295 | +25 | +0.8% | 49,300 |
1651～
1700
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
