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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 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 |
| 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 |
2251～
2300
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
