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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 3,265 | 3,480 | 3,250 | 3,455 | +190 | +5.8% | 217,400 |
| 2017/07/27 | 3,270 | 3,285 | 3,245 | 3,265 | +15 | +0.5% | 39,100 |
| 2017/07/26 | 3,245 | 3,270 | 3,220 | 3,250 | +25 | +0.8% | 33,200 |
| 2017/07/25 | 3,255 | 3,255 | 3,215 | 3,225 | ±0 | ±0% | 23,000 |
| 2017/07/24 | 3,190 | 3,235 | 3,170 | 3,225 | +35 | +1.1% | 46,900 |
| 2017/07/21 | 3,245 | 3,250 | 3,160 | 3,190 | -60 | -1.8% | 53,400 |
| 2017/07/20 | 3,065 | 3,275 | 3,065 | 3,250 | +190 | +6.2% | 146,500 |
| 2017/07/19 | 3,075 | 3,085 | 3,060 | 3,060 | -25 | -0.8% | 36,200 |
| 2017/07/18 | 3,105 | 3,105 | 3,060 | 3,085 | +5 | +0.2% | 29,600 |
| 2017/07/14 | 3,090 | 3,100 | 3,080 | 3,080 | -20 | -0.6% | 16,900 |
| 2017/07/13 | 3,115 | 3,120 | 3,090 | 3,100 | +10 | +0.3% | 16,100 |
| 2017/07/12 | 3,105 | 3,125 | 3,090 | 3,090 | -10 | -0.3% | 13,300 |
| 2017/07/11 | 3,060 | 3,110 | 3,060 | 3,100 | +40 | +1.3% | 21,000 |
| 2017/07/10 | 3,085 | 3,090 | 3,050 | 3,060 | -25 | -0.8% | 43,500 |
| 2017/07/07 | 3,075 | 3,130 | 3,075 | 3,085 | +10 | +0.3% | 47,000 |
| 2017/07/06 | 3,080 | 3,090 | 3,060 | 3,075 | -5 | -0.2% | 30,700 |
| 2017/07/05 | 3,110 | 3,110 | 3,060 | 3,080 | -20 | -0.6% | 35,300 |
| 2017/07/04 | 3,040 | 3,105 | 3,040 | 3,100 | +75 | +2.5% | 43,700 |
| 2017/07/03 | 3,035 | 3,065 | 3,015 | 3,025 | -20 | -0.7% | 65,600 |
| 2017/06/30 | 3,105 | 3,105 | 3,040 | 3,045 | -65 | -2.1% | 77,500 |
| 2017/06/29 | 3,120 | 3,130 | 3,110 | 3,110 | -5 | -0.2% | 42,900 |
| 2017/06/28 | 3,135 | 3,140 | 3,115 | 3,115 | -30 | -1% | 25,300 |
| 2017/06/27 | 3,160 | 3,170 | 3,130 | 3,145 | -10 | -0.3% | 31,800 |
| 2017/06/26 | 3,125 | 3,160 | 3,125 | 3,155 | +30 | +1% | 29,000 |
| 2017/06/23 | 3,200 | 3,215 | 3,120 | 3,125 | -75 | -2.3% | 60,900 |
| 2017/06/22 | 3,185 | 3,215 | 3,175 | 3,200 | +10 | +0.3% | 23,300 |
| 2017/06/21 | 3,190 | 3,225 | 3,190 | 3,190 | -30 | -0.9% | 30,100 |
| 2017/06/20 | 3,180 | 3,240 | 3,180 | 3,220 | +55 | +1.7% | 46,900 |
| 2017/06/19 | 3,180 | 3,205 | 3,155 | 3,165 | -10 | -0.3% | 38,200 |
| 2017/06/16 | 3,210 | 3,220 | 3,175 | 3,175 | -35 | -1.1% | 51,700 |
| 2017/06/15 | 3,230 | 3,250 | 3,205 | 3,210 | -20 | -0.6% | 22,700 |
| 2017/06/14 | 3,255 | 3,280 | 3,230 | 3,230 | -20 | -0.6% | 15,000 |
| 2017/06/13 | 3,225 | 3,255 | 3,225 | 3,250 | +25 | +0.8% | 22,000 |
| 2017/06/12 | 3,225 | 3,240 | 3,185 | 3,225 | -15 | -0.5% | 35,400 |
| 2017/06/09 | 3,255 | 3,285 | 3,225 | 3,240 | -30 | -0.9% | 31,000 |
| 2017/06/08 | 3,325 | 3,325 | 3,260 | 3,270 | -15 | -0.5% | 26,900 |
| 2017/06/07 | 3,305 | 3,305 | 3,265 | 3,285 | +20 | +0.6% | 20,300 |
| 2017/06/06 | 3,365 | 3,365 | 3,260 | 3,265 | -70 | -2.1% | 48,000 |
| 2017/06/05 | 3,350 | 3,365 | 3,320 | 3,335 | -5 | -0.1% | 42,700 |
| 2017/06/02 | 3,325 | 3,360 | 3,320 | 3,340 | +35 | +1.1% | 40,200 |
| 2017/06/01 | 3,270 | 3,315 | 3,270 | 3,305 | +40 | +1.2% | 36,500 |
| 2017/05/31 | 3,350 | 3,350 | 3,265 | 3,265 | -85 | -2.5% | 37,600 |
| 2017/05/30 | 3,335 | 3,350 | 3,305 | 3,350 | +40 | +1.2% | 25,700 |
| 2017/05/29 | 3,295 | 3,335 | 3,285 | 3,310 | +40 | +1.2% | 50,400 |
| 2017/05/26 | 3,350 | 3,375 | 3,250 | 3,270 | -85 | -2.5% | 84,300 |
| 2017/05/25 | 3,430 | 3,435 | 3,355 | 3,355 | -95 | -2.8% | 63,800 |
| 2017/05/24 | 3,525 | 3,555 | 3,440 | 3,450 | -65 | -1.8% | 35,600 |
| 2017/05/23 | 3,495 | 3,520 | 3,450 | 3,515 | +55 | +1.6% | 32,200 |
| 2017/05/22 | 3,495 | 3,495 | 3,440 | 3,460 | +20 | +0.6% | 32,100 |
| 2017/05/19 | 3,585 | 3,620 | 3,355 | 3,440 | -150 | -4.2% | 97,900 |
1751～
1800
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 | 104,500円 | -0.2% | -27.1% | 2.87% | 29.54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 | 201,000円 | +10.6% | +7.9% | 2.99% | 16.61倍 | 4.31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 | 146,500円 | +9.3% | +8.0% | 2.73% | 22.58倍 | 2.87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 | 206,700円 | +0.1% | +41.1% | 3.87% | 19.87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 | 61,700円 | +5.9% | +11.3% | 2.24% | 22.31倍 | 4.03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
