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 |
---|---|---|---|---|---|---|---|
2015/02/18 | 2,925 | 2,980 | 2,915 | 2,975 | +65 | +2.2% | 54,800 |
2015/02/17 | 2,870 | 2,925 | 2,845 | 2,910 | +75 | +2.6% | 43,000 |
2015/02/16 | 2,810 | 2,850 | 2,810 | 2,835 | +25 | +0.9% | 20,600 |
2015/02/13 | 2,850 | 2,850 | 2,805 | 2,810 | -35 | -1.2% | 15,400 |
2015/02/12 | 2,835 | 2,860 | 2,820 | 2,845 | +40 | +1.4% | 21,800 |
2015/02/10 | 2,815 | 2,870 | 2,795 | 2,805 | ±0 | ±0% | 34,000 |
2015/02/09 | 2,805 | 2,840 | 2,795 | 2,805 | -20 | -0.7% | 17,400 |
2015/02/06 | 2,850 | 2,855 | 2,820 | 2,825 | ±0 | ±0% | 32,600 |
2015/02/05 | 2,750 | 2,875 | 2,730 | 2,825 | +95 | +3.5% | 47,400 |
2015/02/04 | 2,685 | 2,755 | 2,685 | 2,730 | +30 | +1.1% | 35,400 |
2015/02/03 | 2,660 | 2,750 | 2,625 | 2,700 | +45 | +1.7% | 68,000 |
2015/02/02 | 2,555 | 2,725 | 2,555 | 2,655 | +105 | +4.1% | 67,000 |
2015/01/30 | 2,495 | 2,575 | 2,482.5 | 2,550 | +45 | +1.8% | 32,600 |
2015/01/29 | 2,505 | 2,530 | 2,505 | 2,505 | -35 | -1.4% | 12,200 |
2015/01/28 | 2,530 | 2,575 | 2,505 | 2,540 | +20 | +0.8% | 45,200 |
2015/01/27 | 2,525 | 2,525 | 2,500 | 2,520 | +15 | +0.6% | 16,000 |
2015/01/26 | 2,500 | 2,510 | 2,482.5 | 2,505 | +5 | +0.2% | 12,000 |
2015/01/23 | 2,487.5 | 2,505 | 2,460 | 2,500 | +5 | +0.2% | 13,400 |
2015/01/22 | 2,515 | 2,515 | 2,465 | 2,495 | +10 | +0.4% | 11,800 |
2015/01/21 | 2,525 | 2,525 | 2,480 | 2,485 | -40 | -1.6% | 9,400 |
2015/01/20 | 2,470 | 2,525 | 2,470 | 2,525 | +55 | +2.2% | 22,600 |
2015/01/19 | 2,465 | 2,480 | 2,455 | 2,470 | +7.5 | +0.3% | 6,800 |
2015/01/16 | 2,472.5 | 2,480 | 2,455 | 2,462.5 | -42.5 | -1.7% | 19,600 |
2015/01/15 | 2,480 | 2,505 | 2,470 | 2,505 | +32.5 | +1.3% | 10,000 |
2015/01/14 | 2,487.5 | 2,492.5 | 2,455 | 2,472.5 | -22.5 | -0.9% | 11,000 |
2015/01/13 | 2,500 | 2,505 | 2,465 | 2,495 | ±0 | ±0% | 15,800 |
2015/01/09 | 2,505 | 2,520 | 2,492.5 | 2,495 | -25 | -1% | 14,000 |
2015/01/08 | 2,482.5 | 2,525 | 2,482.5 | 2,520 | +40 | +1.6% | 14,200 |
2015/01/07 | 2,450 | 2,500 | 2,450 | 2,480 | -2.5 | -0.1% | 11,800 |
2015/01/06 | 2,475 | 2,497.5 | 2,450 | 2,482.5 | -22.5 | -0.9% | 18,400 |
2015/01/05 | 2,515 | 2,525 | 2,485 | 2,505 | -10 | -0.4% | 12,600 |
2014/12/30 | 2,520 | 2,520 | 2,510 | 2,515 | +10 | +0.4% | 11,200 |
2014/12/29 | 2,497.5 | 2,515 | 2,497.5 | 2,505 | +7.5 | +0.3% | 11,200 |
2014/12/26 | 2,475 | 2,497.5 | 2,475 | 2,497.5 | +25 | +1% | 6,600 |
2014/12/25 | 2,475 | 2,482.5 | 2,460 | 2,472.5 | -2.5 | -0.1% | 11,000 |
2014/12/24 | 2,472.5 | 2,490 | 2,452.5 | 2,475 | +5 | +0.2% | 17,600 |
2014/12/22 | 2,485 | 2,485 | 2,462.5 | 2,470 | -50 | -2% | 17,400 |
2014/12/19 | 2,482.5 | 2,540 | 2,410 | 2,520 | +85 | +3.5% | 46,800 |
2014/12/18 | 2,447.5 | 2,460 | 2,420 | 2,435 | +52.5 | +2.2% | 23,200 |
2014/12/17 | 2,362.5 | 2,400 | 2,362.5 | 2,382.5 | +10 | +0.4% | 15,400 |
2014/12/16 | 2,387.5 | 2,387.5 | 2,365 | 2,372.5 | -42.5 | -1.8% | 17,600 |
2014/12/15 | 2,447.5 | 2,447.5 | 2,405 | 2,415 | -35 | -1.4% | 13,800 |
2014/12/12 | 2,440 | 2,462.5 | 2,420 | 2,450 | +40 | +1.7% | 36,800 |
2014/12/11 | 2,377.5 | 2,415 | 2,372.5 | 2,410 | +32.5 | +1.4% | 33,800 |
2014/12/10 | 2,372.5 | 2,412.5 | 2,370 | 2,377.5 | -20 | -0.8% | 35,600 |
2014/12/09 | 2,460 | 2,470 | 2,392.5 | 2,397.5 | -107.5 | -4.3% | 69,400 |
2014/12/08 | 2,530 | 2,535 | 2,500 | 2,505 | -30 | -1.2% | 24,600 |
2014/12/05 | 2,530 | 2,555 | 2,520 | 2,535 | -30 | -1.2% | 23,000 |
2014/12/04 | 2,570 | 2,575 | 2,535 | 2,565 | ±0 | ±0% | 22,200 |
2014/12/03 | 2,590 | 2,590 | 2,550 | 2,565 | -15 | -0.6% | 16,400 |
2351~
2400
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