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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 3,735 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 17,300 |
| 2017/04/26 | 3,775 | 3,775 | 3,730 | 3,735 | +5 | +0.1% | 10,900 |
| 2017/04/25 | 3,730 | 3,755 | 3,720 | 3,730 | ±0 | ±0% | 17,600 |
| 2017/04/24 | 3,665 | 3,730 | 3,655 | 3,730 | +70 | +1.9% | 17,600 |
| 2017/04/21 | 3,640 | 3,675 | 3,620 | 3,660 | +30 | +0.8% | 12,800 |
| 2017/04/20 | 3,625 | 3,660 | 3,625 | 3,630 | +5 | +0.1% | 10,400 |
| 2017/04/19 | 3,625 | 3,695 | 3,625 | 3,625 | -45 | -1.2% | 25,400 |
| 2017/04/18 | 3,740 | 3,740 | 3,665 | 3,670 | -30 | -0.8% | 11,000 |
| 2017/04/17 | 3,600 | 3,710 | 3,600 | 3,700 | +75 | +2.1% | 20,700 |
| 2017/04/14 | 3,645 | 3,665 | 3,615 | 3,625 | -50 | -1.4% | 12,600 |
| 2017/04/13 | 3,645 | 3,680 | 3,600 | 3,675 | -15 | -0.4% | 25,100 |
| 2017/04/12 | 3,720 | 3,720 | 3,650 | 3,690 | -35 | -0.9% | 14,500 |
| 2017/04/11 | 3,610 | 3,735 | 3,610 | 3,725 | +85 | +2.3% | 34,500 |
| 2017/04/10 | 3,760 | 3,770 | 3,640 | 3,640 | -140 | -3.7% | 46,500 |
| 2017/04/07 | 3,695 | 3,850 | 3,675 | 3,780 | +65 | +1.7% | 65,500 |
| 2017/04/06 | 3,755 | 3,770 | 3,700 | 3,715 | -95 | -2.5% | 18,600 |
| 2017/04/05 | 3,775 | 3,830 | 3,775 | 3,810 | +10 | +0.3% | 17,000 |
| 2017/04/04 | 3,800 | 3,845 | 3,755 | 3,800 | -10 | -0.3% | 23,000 |
| 2017/04/03 | 3,815 | 3,835 | 3,745 | 3,810 | -50 | -1.3% | 37,600 |
| 2017/03/31 | 3,900 | 3,945 | 3,860 | 3,860 | -40 | -1% | 24,600 |
| 2017/03/30 | 3,945 | 3,955 | 3,885 | 3,900 | -65 | -1.6% | 18,300 |
| 2017/03/29 | 3,965 | 4,000 | 3,955 | 3,965 | -75 | -1.9% | 19,000 |
| 2017/03/28 | 4,040 | 4,040 | 3,960 | 4,040 | +70 | +1.8% | 37,700 |
| 2017/03/27 | 4,035 | 4,040 | 3,965 | 3,970 | -65 | -1.6% | 18,600 |
| 2017/03/24 | 3,970 | 4,050 | 3,960 | 4,035 | +60 | +1.5% | 20,800 |
| 2017/03/23 | 4,000 | 4,015 | 3,945 | 3,975 | -15 | -0.4% | 16,300 |
| 2017/03/22 | 3,915 | 4,000 | 3,915 | 3,990 | +30 | +0.8% | 47,600 |
| 2017/03/21 | 3,920 | 3,995 | 3,915 | 3,960 | ±0 | ±0% | 34,300 |
| 2017/03/17 | 4,010 | 4,015 | 3,930 | 3,960 | -80 | -2% | 49,900 |
| 2017/03/16 | 4,035 | 4,055 | 4,015 | 4,040 | -45 | -1.1% | 16,400 |
| 2017/03/15 | 4,080 | 4,090 | 4,025 | 4,085 | +5 | +0.1% | 15,000 |
| 2017/03/14 | 4,045 | 4,125 | 4,000 | 4,080 | +80 | +2% | 40,200 |
| 2017/03/13 | 4,085 | 4,085 | 4,000 | 4,000 | -90 | -2.2% | 28,200 |
| 2017/03/10 | 4,050 | 4,100 | 3,940 | 4,090 | +75 | +1.9% | 63,700 |
| 2017/03/09 | 3,955 | 4,025 | 3,945 | 4,015 | +40 | +1% | 24,700 |
| 2017/03/08 | 3,910 | 3,980 | 3,910 | 3,975 | +65 | +1.7% | 20,500 |
| 2017/03/07 | 3,900 | 3,920 | 3,870 | 3,910 | ±0 | ±0% | 19,400 |
| 2017/03/06 | 3,930 | 3,930 | 3,885 | 3,910 | -60 | -1.5% | 20,100 |
| 2017/03/03 | 3,960 | 3,995 | 3,945 | 3,970 | -20 | -0.5% | 17,600 |
| 2017/03/02 | 4,000 | 4,025 | 3,975 | 3,990 | +30 | +0.8% | 22,400 |
| 2017/03/01 | 3,990 | 4,025 | 3,915 | 3,960 | -40 | -1% | 40,700 |
| 2017/02/28 | 3,910 | 4,040 | 3,910 | 4,000 | +105 | +2.7% | 86,900 |
| 2017/02/27 | 3,750 | 3,910 | 3,735 | 3,895 | +145 | +3.9% | 56,300 |
| 2017/02/24 | 3,795 | 3,815 | 3,720 | 3,750 | -45 | -1.2% | 29,300 |
| 2017/02/23 | 3,750 | 3,795 | 3,750 | 3,795 | +55 | +1.5% | 18,300 |
| 2017/02/22 | 3,680 | 3,745 | 3,665 | 3,740 | +65 | +1.8% | 25,800 |
| 2017/02/21 | 3,670 | 3,675 | 3,645 | 3,675 | +5 | +0.1% | 6,400 |
| 2017/02/20 | 3,680 | 3,680 | 3,645 | 3,670 | +10 | +0.3% | 6,300 |
| 2017/02/17 | 3,625 | 3,670 | 3,610 | 3,660 | ±0 | ±0% | 8,600 |
| 2017/02/16 | 3,645 | 3,680 | 3,635 | 3,660 | +15 | +0.4% | 9,100 |
1851～
1900
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
