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 |
|---|---|---|---|---|---|---|---|
| 2024/08/27 | 1,099 | 1,105 | 1,095 | 1,100 | +8 | +0.7% | 15,900 |
| 2024/08/26 | 1,099 | 1,099 | 1,087 | 1,092 | -11 | -1% | 29,500 |
| 2024/08/23 | 1,099 | 1,103 | 1,093 | 1,103 | +7 | +0.6% | 17,800 |
| 2024/08/22 | 1,081 | 1,097 | 1,081 | 1,096 | +14 | +1.3% | 25,000 |
| 2024/08/21 | 1,085 | 1,092 | 1,082 | 1,082 | -17 | -1.5% | 18,600 |
| 2024/08/20 | 1,089 | 1,099 | 1,085 | 1,099 | +18 | +1.7% | 22,700 |
| 2024/08/19 | 1,088 | 1,091 | 1,080 | 1,081 | -9 | -0.8% | 18,500 |
| 2024/08/16 | 1,083 | 1,090 | 1,076 | 1,090 | +14 | +1.3% | 15,000 |
| 2024/08/15 | 1,073 | 1,080 | 1,069 | 1,076 | +5 | +0.5% | 15,400 |
| 2024/08/14 | 1,070 | 1,072 | 1,061 | 1,071 | +14 | +1.3% | 15,000 |
| 2024/08/13 | 1,052 | 1,063 | 1,052 | 1,057 | +5 | +0.5% | 25,200 |
| 2024/08/09 | 1,064 | 1,064 | 1,038 | 1,052 | +10 | +1% | 26,000 |
| 2024/08/08 | 1,046 | 1,063 | 1,038 | 1,042 | -5 | -0.5% | 20,900 |
| 2024/08/07 | 1,036 | 1,071 | 1,030 | 1,047 | +1 | +0.1% | 50,600 |
| 2024/08/06 | 1,050 | 1,058 | 1,028 | 1,046 | +42 | +4.2% | 62,200 |
| 2024/08/05 | 1,050 | 1,050 | 990 | 1,004 | -61 | -5.7% | 149,500 |
| 2024/08/02 | 1,091 | 1,094 | 1,065 | 1,065 | -41 | -3.7% | 59,100 |
| 2024/08/01 | 1,140 | 1,142 | 1,100 | 1,106 | -55 | -4.7% | 63,100 |
| 2024/07/31 | 1,087 | 1,168 | 1,087 | 1,161 | +70 | +6.4% | 212,700 |
| 2024/07/30 | 1,100 | 1,100 | 1,088 | 1,091 | -9 | -0.8% | 26,800 |
| 2024/07/29 | 1,090 | 1,100 | 1,090 | 1,100 | +14 | +1.3% | 22,400 |
| 2024/07/26 | 1,082 | 1,091 | 1,078 | 1,086 | +6 | +0.6% | 25,200 |
| 2024/07/25 | 1,075 | 1,089 | 1,071 | 1,080 | +4 | +0.4% | 26,300 |
| 2024/07/24 | 1,080 | 1,087 | 1,076 | 1,076 | -11 | -1% | 15,600 |
| 2024/07/23 | 1,082 | 1,089 | 1,080 | 1,087 | +5 | +0.5% | 16,800 |
| 2024/07/22 | 1,100 | 1,100 | 1,082 | 1,082 | -9 | -0.8% | 23,600 |
| 2024/07/19 | 1,109 | 1,109 | 1,087 | 1,091 | -17 | -1.5% | 41,400 |
| 2024/07/18 | 1,105 | 1,111 | 1,100 | 1,108 | +2 | +0.2% | 30,300 |
| 2024/07/17 | 1,111 | 1,116 | 1,106 | 1,106 | -4 | -0.4% | 21,200 |
| 2024/07/16 | 1,125 | 1,126 | 1,107 | 1,110 | -13 | -1.2% | 28,200 |
| 2024/07/12 | 1,114 | 1,125 | 1,114 | 1,123 | +8 | +0.7% | 32,500 |
| 2024/07/11 | 1,104 | 1,117 | 1,104 | 1,115 | +15 | +1.4% | 26,400 |
| 2024/07/10 | 1,101 | 1,106 | 1,098 | 1,100 | -4 | -0.4% | 23,600 |
| 2024/07/09 | 1,100 | 1,105 | 1,091 | 1,104 | +2 | +0.2% | 32,300 |
| 2024/07/08 | 1,105 | 1,106 | 1,100 | 1,102 | +2 | +0.2% | 15,700 |
| 2024/07/05 | 1,104 | 1,104 | 1,097 | 1,100 | -4 | -0.4% | 15,500 |
| 2024/07/04 | 1,105 | 1,108 | 1,100 | 1,104 | +5 | +0.5% | 19,600 |
| 2024/07/03 | 1,107 | 1,107 | 1,097 | 1,099 | -13 | -1.2% | 31,400 |
| 2024/07/02 | 1,123 | 1,123 | 1,104 | 1,112 | -4 | -0.4% | 29,400 |
| 2024/07/01 | 1,129 | 1,129 | 1,116 | 1,116 | -3 | -0.3% | 16,200 |
| 2024/06/28 | 1,133 | 1,133 | 1,113 | 1,119 | -11 | -1% | 18,000 |
| 2024/06/27 | 1,134 | 1,137 | 1,122 | 1,130 | +1 | +0.1% | 28,400 |
| 2024/06/26 | 1,118 | 1,130 | 1,112 | 1,129 | +11 | +1% | 38,800 |
| 2024/06/25 | 1,123 | 1,133 | 1,118 | 1,118 | +1 | +0.1% | 24,500 |
| 2024/06/24 | 1,127 | 1,129 | 1,113 | 1,117 | -11 | -1% | 36,400 |
| 2024/06/21 | 1,110 | 1,134 | 1,110 | 1,128 | +12 | +1.1% | 96,700 |
| 2024/06/20 | 1,114 | 1,116 | 1,103 | 1,116 | +5 | +0.5% | 23,500 |
| 2024/06/19 | 1,096 | 1,111 | 1,096 | 1,111 | +15 | +1.4% | 33,200 |
| 2024/06/18 | 1,077 | 1,096 | 1,077 | 1,096 | +21 | +2% | 17,000 |
| 2024/06/17 | 1,084 | 1,085 | 1,070 | 1,075 | -9 | -0.8% | 14,900 |
151～
200
件表示中 / 5873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 | 101,100円 | +1.0% | -27.1% | 2.97% | - | 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 |
| ＡＣＣＥＳＳ | 74,000円 | +11.6% | - | 0.00% | 132.62倍 | 1.20倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| マークラインズ | 220,800円 | +16.9% | +10.0% | 2.36% | 17.08倍 | 4.41倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| ＣＩＪ | 42,900円 | +4.9% | +3.4% | 3.26% | 19.11倍 | 1.69倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＵＬＳ－Ｇ | 453,500円 | +21.2% | +25.1% | 1.15% | 17.69倍 | 2.76倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
市場注目の銘柄
チャート関連のコラム
