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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 3,620 | 3,660 | 3,600 | 3,645 | +25 | +0.7% | 8,400 |
| 2017/02/14 | 3,675 | 3,710 | 3,620 | 3,620 | -55 | -1.5% | 23,600 |
| 2017/02/13 | 3,650 | 3,685 | 3,635 | 3,675 | +50 | +1.4% | 18,000 |
| 2017/02/10 | 3,610 | 3,655 | 3,610 | 3,625 | +20 | +0.6% | 15,800 |
| 2017/02/09 | 3,600 | 3,640 | 3,585 | 3,605 | -30 | -0.8% | 10,800 |
| 2017/02/08 | 3,620 | 3,640 | 3,605 | 3,635 | +15 | +0.4% | 12,500 |
| 2017/02/07 | 3,585 | 3,635 | 3,580 | 3,620 | +35 | +1% | 10,500 |
| 2017/02/06 | 3,570 | 3,635 | 3,530 | 3,585 | +85 | +2.4% | 20,700 |
| 2017/02/03 | 3,510 | 3,550 | 3,470 | 3,500 | -20 | -0.6% | 14,200 |
| 2017/02/02 | 3,650 | 3,665 | 3,500 | 3,520 | -105 | -2.9% | 27,900 |
| 2017/02/01 | 3,580 | 3,630 | 3,570 | 3,625 | +45 | +1.3% | 33,800 |
| 2017/01/31 | 3,465 | 3,610 | 3,405 | 3,580 | +115 | +3.3% | 39,500 |
| 2017/01/30 | 3,500 | 3,500 | 3,405 | 3,465 | +35 | +1% | 9,700 |
| 2017/01/27 | 3,475 | 3,490 | 3,425 | 3,430 | -40 | -1.2% | 14,000 |
| 2017/01/26 | 3,410 | 3,470 | 3,410 | 3,470 | +70 | +2.1% | 14,300 |
| 2017/01/25 | 3,395 | 3,410 | 3,370 | 3,400 | +25 | +0.7% | 8,300 |
| 2017/01/24 | 3,350 | 3,400 | 3,350 | 3,375 | +10 | +0.3% | 10,200 |
| 2017/01/23 | 3,340 | 3,385 | 3,335 | 3,365 | -25 | -0.7% | 6,700 |
| 2017/01/20 | 3,375 | 3,420 | 3,365 | 3,390 | +15 | +0.4% | 11,400 |
| 2017/01/19 | 3,340 | 3,380 | 3,340 | 3,375 | +35 | +1% | 8,800 |
| 2017/01/18 | 3,380 | 3,380 | 3,325 | 3,340 | -30 | -0.9% | 7,300 |
| 2017/01/17 | 3,395 | 3,395 | 3,355 | 3,370 | -25 | -0.7% | 9,900 |
| 2017/01/16 | 3,390 | 3,410 | 3,390 | 3,395 | -20 | -0.6% | 5,800 |
| 2017/01/13 | 3,370 | 3,420 | 3,355 | 3,415 | +40 | +1.2% | 9,400 |
| 2017/01/12 | 3,385 | 3,395 | 3,350 | 3,375 | -25 | -0.7% | 25,200 |
| 2017/01/11 | 3,410 | 3,410 | 3,390 | 3,400 | -15 | -0.4% | 13,100 |
| 2017/01/10 | 3,440 | 3,440 | 3,380 | 3,415 | -10 | -0.3% | 27,400 |
| 2017/01/06 | 3,415 | 3,445 | 3,410 | 3,425 | -35 | -1% | 27,600 |
| 2017/01/05 | 3,450 | 3,465 | 3,405 | 3,460 | +35 | +1% | 20,300 |
| 2017/01/04 | 3,475 | 3,495 | 3,420 | 3,425 | -80 | -2.3% | 34,600 |
| 2016/12/30 | 3,495 | 3,515 | 3,490 | 3,505 | +5 | +0.1% | 15,100 |
| 2016/12/29 | 3,450 | 3,500 | 3,440 | 3,500 | +35 | +1% | 20,600 |
| 2016/12/28 | 3,435 | 3,480 | 3,435 | 3,465 | -10 | -0.3% | 7,300 |
| 2016/12/27 | 3,480 | 3,495 | 3,440 | 3,475 | -5 | -0.1% | 24,400 |
| 2016/12/26 | 3,380 | 3,500 | 3,380 | 3,480 | +100 | +3% | 43,400 |
| 2016/12/22 | 3,385 | 3,385 | 3,360 | 3,380 | -5 | -0.1% | 10,900 |
| 2016/12/21 | 3,330 | 3,390 | 3,310 | 3,385 | +65 | +2% | 37,800 |
| 2016/12/20 | 3,250 | 3,325 | 3,250 | 3,320 | +50 | +1.5% | 14,800 |
| 2016/12/19 | 3,300 | 3,300 | 3,255 | 3,270 | -60 | -1.8% | 22,900 |
| 2016/12/16 | 3,345 | 3,355 | 3,315 | 3,330 | +45 | +1.4% | 29,800 |
| 2016/12/15 | 3,205 | 3,310 | 3,195 | 3,285 | +135 | +4.3% | 51,400 |
| 2016/12/14 | 3,195 | 3,200 | 3,125 | 3,150 | -45 | -1.4% | 15,400 |
| 2016/12/13 | 3,185 | 3,200 | 3,170 | 3,195 | +20 | +0.6% | 11,100 |
| 2016/12/12 | 3,145 | 3,180 | 3,135 | 3,175 | +25 | +0.8% | 16,600 |
| 2016/12/09 | 3,090 | 3,150 | 3,065 | 3,150 | +95 | +3.1% | 32,800 |
| 2016/12/08 | 3,045 | 3,060 | 3,025 | 3,055 | +35 | +1.2% | 24,100 |
| 2016/12/07 | 3,020 | 3,030 | 2,978 | 3,020 | +25 | +0.8% | 16,800 |
| 2016/12/06 | 3,010 | 3,020 | 2,993 | 2,995 | -10 | -0.3% | 10,500 |
| 2016/12/05 | 2,971 | 3,020 | 2,956 | 3,005 | +12 | +0.4% | 13,100 |
| 2016/12/02 | 3,015 | 3,020 | 2,977 | 2,993 | -2 | -0.1% | 12,000 |
1901～
1950
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
