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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 3,250 | 3,280 | 3,235 | 3,270 | +25 | +0.8% | 49,600 |
| 2017/12/05 | 3,225 | 3,250 | 3,200 | 3,245 | +45 | +1.4% | 44,200 |
| 2017/12/04 | 3,235 | 3,255 | 3,190 | 3,200 | -30 | -0.9% | 66,300 |
| 2017/12/01 | 3,230 | 3,250 | 3,210 | 3,230 | ±0 | ±0% | 59,600 |
| 2017/11/30 | 3,230 | 3,245 | 3,210 | 3,230 | ±0 | ±0% | 61,100 |
| 2017/11/29 | 3,225 | 3,265 | 3,220 | 3,230 | +5 | +0.2% | 43,900 |
| 2017/11/28 | 3,220 | 3,245 | 3,210 | 3,225 | +5 | +0.2% | 18,500 |
| 2017/11/27 | 3,260 | 3,275 | 3,210 | 3,220 | -35 | -1.1% | 53,000 |
| 2017/11/24 | 3,265 | 3,270 | 3,225 | 3,255 | -10 | -0.3% | 45,200 |
| 2017/11/22 | 3,360 | 3,390 | 3,260 | 3,265 | -110 | -3.3% | 113,100 |
| 2017/11/21 | 3,360 | 3,400 | 3,345 | 3,375 | -5 | -0.1% | 34,000 |
| 2017/11/20 | 3,360 | 3,405 | 3,355 | 3,380 | +20 | +0.6% | 20,200 |
| 2017/11/17 | 3,385 | 3,410 | 3,350 | 3,360 | -20 | -0.6% | 23,800 |
| 2017/11/16 | 3,360 | 3,415 | 3,360 | 3,380 | +10 | +0.3% | 21,700 |
| 2017/11/15 | 3,410 | 3,435 | 3,355 | 3,370 | -65 | -1.9% | 27,700 |
| 2017/11/14 | 3,460 | 3,470 | 3,385 | 3,435 | -5 | -0.1% | 44,200 |
| 2017/11/13 | 3,500 | 3,505 | 3,435 | 3,440 | +5 | +0.1% | 47,300 |
| 2017/11/10 | 3,400 | 3,525 | 3,390 | 3,435 | +100 | +3% | 98,200 |
| 2017/11/09 | 3,380 | 3,410 | 3,305 | 3,335 | -25 | -0.7% | 87,100 |
| 2017/11/08 | 3,335 | 3,375 | 3,315 | 3,360 | +25 | +0.7% | 44,500 |
| 2017/11/07 | 3,365 | 3,380 | 3,305 | 3,335 | -30 | -0.9% | 86,600 |
| 2017/11/06 | 3,405 | 3,415 | 3,350 | 3,365 | -45 | -1.3% | 75,500 |
| 2017/11/02 | 3,490 | 3,490 | 3,410 | 3,410 | -90 | -2.6% | 81,200 |
| 2017/11/01 | 3,520 | 3,570 | 3,490 | 3,500 | -35 | -1% | 54,800 |
| 2017/10/31 | 3,560 | 3,585 | 3,530 | 3,535 | ±0 | ±0% | 52,200 |
| 2017/10/30 | 3,700 | 3,700 | 3,495 | 3,535 | -200 | -5.4% | 107,100 |
| 2017/10/27 | 3,735 | 3,775 | 3,730 | 3,735 | -10 | -0.3% | 40,600 |
| 2017/10/26 | 3,745 | 3,780 | 3,710 | 3,745 | +5 | +0.1% | 33,700 |
| 2017/10/25 | 3,755 | 3,785 | 3,710 | 3,740 | +10 | +0.3% | 43,800 |
| 2017/10/24 | 3,690 | 3,765 | 3,690 | 3,730 | +55 | +1.5% | 66,400 |
| 2017/10/23 | 3,650 | 3,675 | 3,645 | 3,675 | +50 | +1.4% | 30,600 |
| 2017/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | -5 | -0.1% | 28,900 |
| 2017/10/19 | 3,585 | 3,640 | 3,585 | 3,630 | +30 | +0.8% | 25,000 |
| 2017/10/18 | 3,550 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 17,100 |
| 2017/10/17 | 3,580 | 3,585 | 3,540 | 3,550 | -50 | -1.4% | 23,900 |
| 2017/10/16 | 3,570 | 3,605 | 3,570 | 3,600 | +20 | +0.6% | 19,800 |
| 2017/10/13 | 3,585 | 3,610 | 3,580 | 3,580 | -20 | -0.6% | 13,400 |
| 2017/10/12 | 3,640 | 3,645 | 3,590 | 3,600 | -30 | -0.8% | 15,800 |
| 2017/10/11 | 3,545 | 3,630 | 3,545 | 3,630 | +15 | +0.4% | 35,600 |
| 2017/10/10 | 3,495 | 3,615 | 3,485 | 3,615 | +95 | +2.7% | 47,300 |
| 2017/10/06 | 3,545 | 3,555 | 3,510 | 3,520 | -55 | -1.5% | 30,600 |
| 2017/10/05 | 3,555 | 3,590 | 3,530 | 3,575 | -15 | -0.4% | 44,000 |
| 2017/10/04 | 3,610 | 3,645 | 3,580 | 3,590 | -5 | -0.1% | 34,400 |
| 2017/10/03 | 3,555 | 3,615 | 3,525 | 3,595 | +60 | +1.7% | 46,800 |
| 2017/10/02 | 3,600 | 3,605 | 3,525 | 3,535 | -30 | -0.8% | 35,900 |
| 2017/09/29 | 3,580 | 3,595 | 3,550 | 3,565 | +15 | +0.4% | 24,000 |
| 2017/09/28 | 3,580 | 3,590 | 3,520 | 3,550 | -45 | -1.3% | 61,200 |
| 2017/09/27 | 3,650 | 3,650 | 3,575 | 3,595 | -100 | -2.7% | 57,100 |
| 2017/09/26 | 3,720 | 3,730 | 3,675 | 3,695 | -35 | -0.9% | 112,200 |
| 2017/09/25 | 3,725 | 3,730 | 3,700 | 3,730 | +40 | +1.1% | 38,200 |
1701～
1750
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
