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 |
|---|---|---|---|---|---|---|---|
| 2017/10/11 | 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 |
| 2017/09/22 | 3,720 | 3,720 | 3,680 | 3,690 | -35 | -0.9% | 25,000 |
| 2017/09/21 | 3,700 | 3,740 | 3,695 | 3,725 | +35 | +0.9% | 28,000 |
| 2017/09/20 | 3,700 | 3,705 | 3,660 | 3,690 | -30 | -0.8% | 35,100 |
| 2017/09/19 | 3,750 | 3,750 | 3,670 | 3,720 | -10 | -0.3% | 46,400 |
| 2017/09/15 | 3,645 | 3,730 | 3,625 | 3,730 | +85 | +2.3% | 46,200 |
| 2017/09/14 | 3,680 | 3,705 | 3,635 | 3,645 | -20 | -0.5% | 29,200 |
| 2017/09/13 | 3,685 | 3,705 | 3,640 | 3,665 | ±0 | ±0% | 27,100 |
| 2017/09/12 | 3,650 | 3,680 | 3,605 | 3,665 | +75 | +2.1% | 38,900 |
| 2017/09/11 | 3,610 | 3,655 | 3,550 | 3,590 | +5 | +0.1% | 45,300 |
| 2017/09/08 | 3,520 | 3,620 | 3,470 | 3,585 | -25 | -0.7% | 124,300 |
| 2017/09/07 | 3,635 | 3,655 | 3,570 | 3,610 | -20 | -0.6% | 40,000 |
| 2017/09/06 | 3,590 | 3,640 | 3,540 | 3,630 | +85 | +2.4% | 98,500 |
| 2017/09/05 | 3,550 | 3,595 | 3,530 | 3,545 | +65 | +1.9% | 89,000 |
| 2017/09/04 | 3,450 | 3,505 | 3,410 | 3,480 | +15 | +0.4% | 43,500 |
| 2017/09/01 | 3,500 | 3,505 | 3,400 | 3,465 | -15 | -0.4% | 53,700 |
| 2017/08/31 | 3,495 | 3,595 | 3,450 | 3,480 | +15 | +0.4% | 76,500 |
| 2017/08/30 | 3,270 | 3,480 | 3,265 | 3,465 | +230 | +7.1% | 137,900 |
| 2017/08/29 | 3,235 | 3,255 | 3,210 | 3,235 | -20 | -0.6% | 26,500 |
| 2017/08/28 | 3,270 | 3,285 | 3,250 | 3,255 | -15 | -0.5% | 14,100 |
| 2017/08/25 | 3,220 | 3,290 | 3,220 | 3,270 | +65 | +2% | 22,100 |
| 2017/08/24 | 3,330 | 3,330 | 3,205 | 3,205 | -120 | -3.6% | 53,300 |
| 2017/08/23 | 3,365 | 3,365 | 3,315 | 3,325 | -15 | -0.4% | 16,000 |
| 2017/08/22 | 3,270 | 3,345 | 3,270 | 3,340 | +75 | +2.3% | 28,500 |
| 2017/08/21 | 3,245 | 3,280 | 3,220 | 3,265 | +25 | +0.8% | 30,100 |
| 2017/08/18 | 3,250 | 3,295 | 3,225 | 3,240 | -10 | -0.3% | 41,900 |
| 2017/08/17 | 3,340 | 3,350 | 3,245 | 3,250 | -115 | -3.4% | 43,600 |
| 2017/08/16 | 3,380 | 3,380 | 3,335 | 3,365 | -10 | -0.3% | 29,000 |
| 2017/08/15 | 3,270 | 3,395 | 3,265 | 3,375 | +110 | +3.4% | 68,500 |
| 2017/08/14 | 3,260 | 3,290 | 3,260 | 3,265 | -35 | -1.1% | 24,800 |
| 2017/08/10 | 3,260 | 3,300 | 3,260 | 3,300 | +10 | +0.3% | 15,000 |
| 2017/08/09 | 3,300 | 3,310 | 3,275 | 3,290 | -10 | -0.3% | 20,200 |
| 2017/08/08 | 3,330 | 3,330 | 3,265 | 3,300 | -10 | -0.3% | 23,900 |
| 2017/08/07 | 3,320 | 3,330 | 3,290 | 3,310 | -10 | -0.3% | 26,300 |
| 2017/08/04 | 3,310 | 3,345 | 3,305 | 3,320 | +20 | +0.6% | 21,400 |
| 2017/08/03 | 3,310 | 3,310 | 3,250 | 3,300 | -5 | -0.2% | 25,500 |
| 2017/08/02 | 3,270 | 3,310 | 3,245 | 3,305 | +5 | +0.2% | 36,700 |
| 2017/08/01 | 3,165 | 3,350 | 3,165 | 3,300 | +95 | +3% | 91,600 |
| 2017/07/31 | 3,450 | 3,450 | 3,145 | 3,205 | -250 | -7.2% | 229,600 |
1701～
1750
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 | 143,100円 | +9.3% | +8.0% | 2.80% | 22.06倍 | 2.80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
チャート関連のコラム
