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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 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 |
| 2015/04/30 | 3,925 | 3,995 | 3,905 | 3,980 | +10 | +0.3% | 55,400 |
| 2015/04/28 | 3,970 | 4,005 | 3,960 | 3,970 | +10 | +0.3% | 14,800 |
| 2015/04/27 | 4,000 | 4,030 | 3,950 | 3,960 | -35 | -0.9% | 23,600 |
| 2015/04/24 | 3,975 | 4,010 | 3,950 | 3,995 | +10 | +0.3% | 25,500 |
| 2015/04/23 | 4,085 | 4,120 | 3,970 | 3,985 | -100 | -2.4% | 28,800 |
| 2015/04/22 | 4,095 | 4,155 | 4,035 | 4,085 | -35 | -0.8% | 30,500 |
| 2015/04/21 | 4,000 | 4,125 | 3,975 | 4,120 | +180 | +4.6% | 44,900 |
| 2015/04/20 | 3,955 | 3,975 | 3,920 | 3,940 | -90 | -2.2% | 34,000 |
| 2015/04/17 | 4,010 | 4,085 | 3,960 | 4,030 | -50 | -1.2% | 47,800 |
| 2015/04/16 | 4,075 | 4,090 | 3,985 | 4,080 | +5 | +0.1% | 33,100 |
| 2015/04/15 | 4,085 | 4,095 | 4,055 | 4,075 | -30 | -0.7% | 22,300 |
| 2015/04/14 | 4,145 | 4,145 | 4,085 | 4,105 | -60 | -1.4% | 23,200 |
2301～
2350
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
