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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 3,370 | 3,390 | 3,340 | 3,365 | -5 | -0.1% | 14,100 |
| 2015/11/20 | 3,345 | 3,370 | 3,335 | 3,370 | +25 | +0.7% | 7,400 |
| 2015/11/19 | 3,350 | 3,375 | 3,335 | 3,345 | +15 | +0.5% | 13,900 |
| 2015/11/18 | 3,315 | 3,345 | 3,310 | 3,330 | +15 | +0.5% | 5,300 |
| 2015/11/17 | 3,365 | 3,365 | 3,305 | 3,315 | -35 | -1% | 11,700 |
| 2015/11/16 | 3,265 | 3,350 | 3,260 | 3,350 | +45 | +1.4% | 13,100 |
| 2015/11/13 | 3,290 | 3,335 | 3,290 | 3,305 | -35 | -1% | 6,100 |
| 2015/11/12 | 3,340 | 3,350 | 3,300 | 3,340 | ±0 | ±0% | 17,000 |
| 2015/11/11 | 3,270 | 3,345 | 3,270 | 3,340 | +50 | +1.5% | 13,700 |
| 2015/11/10 | 3,300 | 3,305 | 3,275 | 3,290 | -10 | -0.3% | 6,400 |
| 2015/11/09 | 3,290 | 3,335 | 3,275 | 3,300 | +15 | +0.5% | 14,400 |
| 2015/11/06 | 3,310 | 3,315 | 3,275 | 3,285 | -25 | -0.8% | 7,400 |
| 2015/11/05 | 3,280 | 3,340 | 3,270 | 3,310 | +35 | +1.1% | 22,500 |
| 2015/11/04 | 3,225 | 3,295 | 3,160 | 3,275 | +50 | +1.6% | 20,900 |
| 2015/11/02 | 3,265 | 3,295 | 3,175 | 3,225 | -90 | -2.7% | 33,800 |
| 2015/10/30 | 3,270 | 3,340 | 3,270 | 3,315 | +45 | +1.4% | 34,200 |
| 2015/10/29 | 3,290 | 3,315 | 3,270 | 3,270 | -20 | -0.6% | 12,400 |
| 2015/10/28 | 3,300 | 3,330 | 3,245 | 3,290 | ±0 | ±0% | 21,700 |
| 2015/10/27 | 3,235 | 3,305 | 3,235 | 3,290 | +65 | +2% | 20,000 |
| 2015/10/26 | 3,155 | 3,225 | 3,155 | 3,225 | +80 | +2.5% | 13,800 |
| 2015/10/23 | 3,125 | 3,160 | 3,125 | 3,145 | +30 | +1% | 29,800 |
| 2015/10/22 | 3,155 | 3,160 | 3,100 | 3,115 | -30 | -1% | 13,900 |
| 2015/10/21 | 3,110 | 3,160 | 3,110 | 3,145 | +30 | +1% | 23,000 |
| 2015/10/20 | 3,130 | 3,145 | 3,100 | 3,115 | -30 | -1% | 16,200 |
| 2015/10/19 | 3,180 | 3,185 | 3,105 | 3,145 | -35 | -1.1% | 19,800 |
| 2015/10/16 | 3,125 | 3,230 | 3,125 | 3,180 | +5 | +0.2% | 29,500 |
| 2015/10/15 | 3,120 | 3,175 | 3,105 | 3,175 | +35 | +1.1% | 6,800 |
| 2015/10/14 | 3,175 | 3,190 | 3,130 | 3,140 | -65 | -2% | 14,800 |
| 2015/10/13 | 3,195 | 3,250 | 3,195 | 3,205 | -10 | -0.3% | 20,400 |
| 2015/10/09 | 3,175 | 3,250 | 3,175 | 3,215 | +30 | +0.9% | 11,300 |
| 2015/10/08 | 3,235 | 3,265 | 3,180 | 3,185 | -95 | -2.9% | 14,500 |
| 2015/10/07 | 3,300 | 3,300 | 3,230 | 3,280 | +20 | +0.6% | 12,200 |
| 2015/10/06 | 3,285 | 3,310 | 3,255 | 3,260 | -5 | -0.2% | 16,400 |
| 2015/10/05 | 3,225 | 3,275 | 3,220 | 3,265 | +20 | +0.6% | 9,400 |
| 2015/10/02 | 3,240 | 3,285 | 3,215 | 3,245 | ±0 | ±0% | 16,100 |
| 2015/10/01 | 3,260 | 3,310 | 3,225 | 3,245 | -15 | -0.5% | 20,000 |
| 2015/09/30 | 3,195 | 3,285 | 3,195 | 3,260 | +90 | +2.8% | 12,400 |
| 2015/09/29 | 3,290 | 3,290 | 3,145 | 3,170 | -120 | -3.6% | 25,300 |
| 2015/09/28 | 3,345 | 3,345 | 3,265 | 3,290 | -70 | -2.1% | 31,800 |
| 2015/09/25 | 3,305 | 3,390 | 3,270 | 3,360 | +100 | +3.1% | 111,300 |
| 2015/09/24 | 3,255 | 3,320 | 3,255 | 3,260 | +5 | +0.2% | 39,800 |
| 2015/09/18 | 3,250 | 3,280 | 3,225 | 3,255 | +5 | +0.2% | 30,200 |
| 2015/09/17 | 3,230 | 3,255 | 3,230 | 3,250 | +30 | +0.9% | 14,400 |
| 2015/09/16 | 3,235 | 3,235 | 3,195 | 3,220 | +30 | +0.9% | 6,600 |
| 2015/09/15 | 3,230 | 3,245 | 3,190 | 3,190 | ±0 | ±0% | 14,300 |
| 2015/09/14 | 3,325 | 3,325 | 3,190 | 3,190 | -70 | -2.1% | 20,800 |
| 2015/09/11 | 3,150 | 3,280 | 3,150 | 3,260 | +70 | +2.2% | 23,200 |
| 2015/09/10 | 3,200 | 3,235 | 3,145 | 3,190 | -30 | -0.9% | 20,600 |
| 2015/09/09 | 3,155 | 3,220 | 3,140 | 3,220 | +175 | +5.7% | 29,100 |
| 2015/09/08 | 3,105 | 3,120 | 3,030 | 3,045 | -60 | -1.9% | 17,300 |
2201～
2250
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
