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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 3,740 | 3,740 | 3,650 | 3,655 | -15 | -0.4% | 24,400 |
| 2015/07/13 | 3,600 | 3,690 | 3,600 | 3,670 | +105 | +2.9% | 17,300 |
| 2015/07/10 | 3,640 | 3,645 | 3,530 | 3,565 | -75 | -2.1% | 27,400 |
| 2015/07/09 | 3,615 | 3,650 | 3,500 | 3,640 | -10 | -0.3% | 48,300 |
| 2015/07/08 | 3,740 | 3,740 | 3,650 | 3,650 | -90 | -2.4% | 25,100 |
| 2015/07/07 | 3,795 | 3,820 | 3,730 | 3,740 | +5 | +0.1% | 22,800 |
| 2015/07/06 | 3,840 | 3,850 | 3,710 | 3,735 | -125 | -3.2% | 31,800 |
| 2015/07/03 | 3,880 | 3,890 | 3,840 | 3,860 | -5 | -0.1% | 17,500 |
| 2015/07/02 | 3,835 | 3,885 | 3,825 | 3,865 | +45 | +1.2% | 38,600 |
| 2015/07/01 | 3,785 | 3,830 | 3,765 | 3,820 | +30 | +0.8% | 21,800 |
| 2015/06/30 | 3,750 | 3,795 | 3,750 | 3,790 | ±0 | ±0% | 20,200 |
| 2015/06/29 | 3,800 | 3,815 | 3,730 | 3,790 | -15 | -0.4% | 33,800 |
| 2015/06/26 | 3,790 | 3,820 | 3,785 | 3,805 | +20 | +0.5% | 23,900 |
| 2015/06/25 | 3,795 | 3,820 | 3,780 | 3,785 | -30 | -0.8% | 18,000 |
| 2015/06/24 | 3,830 | 3,830 | 3,780 | 3,815 | +5 | +0.1% | 18,800 |
| 2015/06/23 | 3,815 | 3,835 | 3,775 | 3,810 | +10 | +0.3% | 25,500 |
| 2015/06/22 | 3,745 | 3,815 | 3,745 | 3,800 | +55 | +1.5% | 22,300 |
| 2015/06/19 | 3,690 | 3,745 | 3,685 | 3,745 | +55 | +1.5% | 37,400 |
| 2015/06/18 | 3,680 | 3,725 | 3,615 | 3,690 | +5 | +0.1% | 24,800 |
| 2015/06/17 | 3,755 | 3,765 | 3,675 | 3,685 | -85 | -2.3% | 32,900 |
| 2015/06/16 | 3,840 | 3,840 | 3,770 | 3,770 | -55 | -1.4% | 23,800 |
| 2015/06/15 | 3,800 | 3,845 | 3,780 | 3,825 | +25 | +0.7% | 25,200 |
| 2015/06/12 | 3,725 | 3,815 | 3,715 | 3,800 | +90 | +2.4% | 79,700 |
| 2015/06/11 | 3,685 | 3,720 | 3,685 | 3,710 | +35 | +1% | 20,900 |
| 2015/06/10 | 3,700 | 3,700 | 3,655 | 3,675 | +10 | +0.3% | 20,000 |
| 2015/06/09 | 3,710 | 3,715 | 3,660 | 3,665 | -25 | -0.7% | 34,100 |
| 2015/06/08 | 3,655 | 3,700 | 3,635 | 3,690 | +50 | +1.4% | 25,600 |
| 2015/06/05 | 3,715 | 3,740 | 3,640 | 3,640 | -75 | -2% | 49,700 |
| 2015/06/04 | 3,710 | 3,740 | 3,680 | 3,715 | -15 | -0.4% | 35,200 |
| 2015/06/03 | 3,660 | 3,750 | 3,645 | 3,730 | +60 | +1.6% | 70,900 |
| 2015/06/02 | 3,675 | 3,680 | 3,640 | 3,670 | +20 | +0.5% | 27,600 |
| 2015/06/01 | 3,605 | 3,665 | 3,605 | 3,650 | +55 | +1.5% | 29,400 |
| 2015/05/29 | 3,610 | 3,625 | 3,580 | 3,595 | -20 | -0.6% | 122,100 |
| 2015/05/28 | 3,630 | 3,650 | 3,600 | 3,615 | -15 | -0.4% | 48,000 |
| 2015/05/27 | 3,700 | 3,700 | 3,620 | 3,630 | -65 | -1.8% | 48,300 |
| 2015/05/26 | 3,700 | 3,720 | 3,665 | 3,695 | -5 | -0.1% | 32,900 |
| 2015/05/25 | 3,720 | 3,725 | 3,600 | 3,700 | +25 | +0.7% | 53,800 |
| 2015/05/22 | 3,700 | 3,715 | 3,660 | 3,675 | ±0 | ±0% | 24,600 |
| 2015/05/21 | 3,705 | 3,725 | 3,660 | 3,675 | -65 | -1.7% | 69,400 |
| 2015/05/20 | 3,615 | 3,755 | 3,615 | 3,740 | +135 | +3.7% | 81,100 |
| 2015/05/19 | 3,560 | 3,730 | 3,560 | 3,605 | -40 | -1.1% | 134,100 |
| 2015/05/18 | 3,605 | 3,715 | 3,545 | 3,645 | -70 | -1.9% | 193,300 |
| 2015/05/15 | 4,010 | 4,140 | 3,670 | 3,715 | -270 | -6.8% | 198,000 |
| 2015/05/14 | 3,990 | 4,000 | 3,950 | 3,985 | +5 | +0.1% | 22,200 |
| 2015/05/13 | 4,000 | 4,000 | 3,945 | 3,980 | +10 | +0.3% | 54,700 |
| 2015/05/12 | 3,955 | 3,985 | 3,880 | 3,970 | +10 | +0.3% | 40,400 |
| 2015/05/11 | 3,975 | 4,000 | 3,950 | 3,960 | +30 | +0.8% | 33,100 |
| 2015/05/08 | 3,875 | 3,970 | 3,855 | 3,930 | +55 | +1.4% | 29,900 |
| 2015/05/07 | 3,830 | 3,880 | 3,800 | 3,875 | +30 | +0.8% | 36,000 |
| 2015/05/01 | 3,920 | 3,950 | 3,820 | 3,845 | -135 | -3.4% | 94,000 |
2251～
2300
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
