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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 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 |
| 2017/05/18 | 3,590 | 3,630 | 3,585 | 3,590 | -55 | -1.5% | 43,400 |
| 2017/05/17 | 3,650 | 3,650 | 3,575 | 3,645 | -35 | -1% | 51,100 |
| 2017/05/16 | 3,745 | 3,760 | 3,675 | 3,680 | -130 | -3.4% | 43,800 |
| 2017/05/15 | 3,800 | 3,825 | 3,770 | 3,810 | +10 | +0.3% | 10,700 |
| 2017/05/12 | 3,800 | 3,810 | 3,765 | 3,800 | -20 | -0.5% | 21,100 |
| 2017/05/11 | 3,810 | 3,830 | 3,790 | 3,820 | +5 | +0.1% | 13,500 |
| 2017/05/10 | 3,770 | 3,820 | 3,760 | 3,815 | +40 | +1.1% | 13,200 |
| 2017/05/09 | 3,760 | 3,825 | 3,760 | 3,775 | -25 | -0.7% | 19,800 |
| 2017/05/08 | 3,750 | 3,815 | 3,750 | 3,800 | +60 | +1.6% | 29,000 |
| 2017/05/02 | 3,705 | 3,755 | 3,705 | 3,740 | +10 | +0.3% | 10,900 |
| 2017/05/01 | 3,680 | 3,730 | 3,675 | 3,730 | +35 | +0.9% | 10,200 |
| 2017/04/28 | 3,735 | 3,740 | 3,680 | 3,695 | -75 | -2% | 18,700 |
1801～
1850
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
