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 |
|---|---|---|---|---|---|---|---|
| 2015/09/28 | 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 |
| 2015/09/07 | 3,105 | 3,140 | 3,065 | 3,105 | -40 | -1.3% | 21,100 |
| 2015/09/04 | 3,250 | 3,255 | 3,130 | 3,145 | -105 | -3.2% | 29,600 |
| 2015/09/03 | 3,260 | 3,325 | 3,215 | 3,250 | +40 | +1.2% | 49,800 |
| 2015/09/02 | 3,130 | 3,280 | 3,115 | 3,210 | -60 | -1.8% | 31,900 |
| 2015/09/01 | 3,350 | 3,355 | 3,270 | 3,270 | -120 | -3.5% | 28,800 |
| 2015/08/31 | 3,435 | 3,450 | 3,355 | 3,390 | -20 | -0.6% | 24,500 |
| 2015/08/28 | 3,425 | 3,425 | 3,365 | 3,410 | +85 | +2.6% | 30,700 |
| 2015/08/27 | 3,280 | 3,345 | 3,255 | 3,325 | +165 | +5.2% | 42,800 |
| 2015/08/26 | 3,150 | 3,175 | 3,085 | 3,160 | +167 | +5.6% | 42,600 |
| 2015/08/25 | 2,990 | 3,145 | 2,795 | 2,993 | -27 | -0.9% | 93,000 |
| 2015/08/24 | 3,400 | 3,400 | 3,005 | 3,020 | -445 | -12.8% | 124,300 |
| 2015/08/21 | 3,500 | 3,525 | 3,465 | 3,465 | -80 | -2.3% | 45,200 |
| 2015/08/20 | 3,555 | 3,580 | 3,540 | 3,545 | -5 | -0.1% | 25,200 |
| 2015/08/19 | 3,620 | 3,620 | 3,545 | 3,550 | -95 | -2.6% | 41,900 |
| 2015/08/18 | 3,650 | 3,670 | 3,615 | 3,645 | -5 | -0.1% | 21,200 |
| 2015/08/17 | 3,665 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 22,100 |
| 2015/08/14 | 3,690 | 3,705 | 3,660 | 3,675 | -15 | -0.4% | 18,500 |
| 2015/08/13 | 3,755 | 3,760 | 3,680 | 3,690 | -80 | -2.1% | 31,300 |
| 2015/08/12 | 3,795 | 3,800 | 3,750 | 3,770 | -25 | -0.7% | 17,300 |
| 2015/08/11 | 3,800 | 3,845 | 3,785 | 3,795 | +10 | +0.3% | 18,700 |
| 2015/08/10 | 3,765 | 3,800 | 3,755 | 3,785 | +20 | +0.5% | 20,900 |
| 2015/08/07 | 3,820 | 3,825 | 3,750 | 3,765 | -85 | -2.2% | 42,700 |
| 2015/08/06 | 3,860 | 3,875 | 3,840 | 3,850 | -10 | -0.3% | 29,000 |
| 2015/08/05 | 3,800 | 3,865 | 3,795 | 3,860 | +60 | +1.6% | 33,200 |
| 2015/08/04 | 3,745 | 3,800 | 3,730 | 3,800 | +30 | +0.8% | 14,800 |
| 2015/08/03 | 3,605 | 3,775 | 3,605 | 3,770 | +130 | +3.6% | 24,900 |
| 2015/07/31 | 3,700 | 3,765 | 3,620 | 3,640 | +10 | +0.3% | 54,300 |
| 2015/07/30 | 3,730 | 3,745 | 3,630 | 3,630 | -65 | -1.8% | 27,600 |
| 2015/07/29 | 3,770 | 3,790 | 3,685 | 3,695 | -80 | -2.1% | 29,700 |
| 2015/07/28 | 3,770 | 3,790 | 3,740 | 3,775 | -45 | -1.2% | 22,600 |
| 2015/07/27 | 3,855 | 3,875 | 3,780 | 3,820 | -35 | -0.9% | 36,200 |
| 2015/07/24 | 3,830 | 3,875 | 3,830 | 3,855 | +55 | +1.4% | 31,300 |
| 2015/07/23 | 3,735 | 3,800 | 3,730 | 3,800 | +95 | +2.6% | 27,700 |
| 2015/07/22 | 3,740 | 3,750 | 3,705 | 3,705 | -30 | -0.8% | 17,500 |
| 2015/07/21 | 3,700 | 3,750 | 3,670 | 3,735 | +65 | +1.8% | 24,900 |
| 2015/07/17 | 3,705 | 3,705 | 3,645 | 3,670 | -5 | -0.1% | 19,300 |
| 2015/07/16 | 3,640 | 3,710 | 3,630 | 3,675 | +35 | +1% | 22,000 |
| 2015/07/15 | 3,700 | 3,700 | 3,615 | 3,640 | -15 | -0.4% | 38,400 |
2201～
2250
件表示中 / 5744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 | 106,700円 | -0.2% | -27.1% | 2.81% | 30.16倍 | 0.44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 |
| ＤＩＴ | 201,200円 | +10.6% | +7.9% | 2.98% | 16.63倍 | 4.31倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 東邦システム | 148,700円 | +9.3% | +8.0% | 2.69% | 22.92倍 | 2.91倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| アカツキ | 211,200円 | +0.1% | +41.1% | 3.79% | 20.30倍 | 0.76倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ｅＢＡＳＥ | 63,900円 | +5.9% | +11.3% | 2.16% | 23.11倍 | 4.17倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
