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 |
---|---|---|---|---|---|---|---|
2023/12/05 | 1,080 | 1,088 | 1,071 | 1,071 | -16 | -1.5% | 25,000 |
2023/12/04 | 1,080 | 1,087 | 1,075 | 1,087 | +7 | +0.6% | 40,800 |
2023/12/01 | 1,089 | 1,094 | 1,080 | 1,080 | -9 | -0.8% | 37,200 |
2023/11/30 | 1,087 | 1,093 | 1,083 | 1,089 | +1 | +0.1% | 28,500 |
2023/11/29 | 1,084 | 1,095 | 1,084 | 1,088 | +3 | +0.3% | 22,600 |
2023/11/28 | 1,088 | 1,089 | 1,079 | 1,085 | -3 | -0.3% | 25,100 |
2023/11/27 | 1,100 | 1,102 | 1,087 | 1,088 | -12 | -1.1% | 35,200 |
2023/11/24 | 1,083 | 1,102 | 1,083 | 1,100 | +19 | +1.8% | 47,700 |
2023/11/22 | 1,065 | 1,086 | 1,064 | 1,081 | +10 | +0.9% | 43,100 |
2023/11/21 | 1,048 | 1,076 | 1,046 | 1,071 | +23 | +2.2% | 69,900 |
2023/11/20 | 1,058 | 1,060 | 1,048 | 1,048 | -7 | -0.7% | 39,100 |
2023/11/17 | 1,043 | 1,055 | 1,043 | 1,055 | +10 | +1% | 41,600 |
2023/11/16 | 1,041 | 1,053 | 1,041 | 1,045 | +3 | +0.3% | 42,700 |
2023/11/15 | 1,043 | 1,048 | 1,040 | 1,042 | -1 | -0.1% | 53,400 |
2023/11/14 | 1,048 | 1,052 | 1,037 | 1,043 | -7 | -0.7% | 70,200 |
2023/11/13 | 1,060 | 1,061 | 1,046 | 1,050 | -13 | -1.2% | 93,200 |
2023/11/10 | 1,063 | 1,065 | 1,057 | 1,063 | -6 | -0.6% | 47,300 |
2023/11/09 | 1,069 | 1,070 | 1,057 | 1,069 | +2 | +0.2% | 38,200 |
2023/11/08 | 1,075 | 1,077 | 1,062 | 1,067 | -8 | -0.7% | 80,800 |
2023/11/07 | 1,069 | 1,077 | 1,069 | 1,075 | +6 | +0.6% | 30,100 |
2023/11/06 | 1,065 | 1,075 | 1,061 | 1,069 | +10 | +0.9% | 57,000 |
2023/11/02 | 1,069 | 1,069 | 1,054 | 1,059 | -5 | -0.5% | 64,700 |
2023/11/01 | 1,084 | 1,084 | 1,063 | 1,064 | -20 | -1.8% | 83,000 |
2023/10/31 | 1,073 | 1,084 | 1,063 | 1,084 | +7 | +0.6% | 86,300 |
2023/10/30 | 1,091 | 1,092 | 1,077 | 1,077 | -13 | -1.2% | 45,400 |
2023/10/27 | 1,091 | 1,096 | 1,086 | 1,090 | +5 | +0.5% | 28,400 |
2023/10/26 | 1,084 | 1,095 | 1,084 | 1,085 | +1 | +0.1% | 34,400 |
2023/10/25 | 1,089 | 1,092 | 1,084 | 1,084 | -1 | -0.1% | 22,200 |
2023/10/24 | 1,078 | 1,086 | 1,070 | 1,085 | +4 | +0.4% | 47,300 |
2023/10/23 | 1,090 | 1,090 | 1,080 | 1,081 | -9 | -0.8% | 32,700 |
2023/10/20 | 1,088 | 1,094 | 1,084 | 1,090 | ±0 | ±0% | 18,300 |
2023/10/19 | 1,087 | 1,098 | 1,085 | 1,090 | -4 | -0.4% | 21,500 |
2023/10/18 | 1,091 | 1,098 | 1,087 | 1,094 | +3 | +0.3% | 37,700 |
2023/10/17 | 1,082 | 1,094 | 1,082 | 1,091 | +14 | +1.3% | 37,100 |
2023/10/16 | 1,078 | 1,080 | 1,069 | 1,077 | -4 | -0.4% | 48,100 |
2023/10/13 | 1,092 | 1,094 | 1,079 | 1,081 | -16 | -1.5% | 42,200 |
2023/10/12 | 1,090 | 1,098 | 1,081 | 1,097 | +11 | +1% | 40,900 |
2023/10/11 | 1,097 | 1,097 | 1,083 | 1,086 | -11 | -1% | 41,500 |
2023/10/10 | 1,100 | 1,104 | 1,091 | 1,097 | +4 | +0.4% | 54,000 |
2023/10/06 | 1,092 | 1,100 | 1,092 | 1,093 | ±0 | ±0% | 25,400 |
2023/10/05 | 1,085 | 1,094 | 1,081 | 1,093 | +10 | +0.9% | 38,500 |
2023/10/04 | 1,096 | 1,098 | 1,081 | 1,083 | -18 | -1.6% | 66,400 |
2023/10/03 | 1,118 | 1,118 | 1,099 | 1,101 | -17 | -1.5% | 61,400 |
2023/10/02 | 1,137 | 1,142 | 1,117 | 1,118 | -18 | -1.6% | 33,400 |
2023/09/29 | 1,130 | 1,144 | 1,128 | 1,136 | +8 | +0.7% | 36,300 |
2023/09/28 | 1,153 | 1,153 | 1,127 | 1,128 | -31 | -2.7% | 80,500 |
2023/09/27 | 1,167 | 1,167 | 1,135 | 1,159 | -8 | -0.7% | 124,000 |
2023/09/26 | 1,161 | 1,167 | 1,157 | 1,167 | +5 | +0.4% | 64,700 |
2023/09/25 | 1,156 | 1,164 | 1,153 | 1,162 | +8 | +0.7% | 68,900 |
2023/09/22 | 1,143 | 1,157 | 1,135 | 1,154 | +7 | +0.6% | 60,600 |
201~
250
件表示中 / 5745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 | 103,500円 | +0.8% | -27.1% | 2.90% | - | 0.43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 |
エヌアイデイ | 233,000円 | +3.2% | -11.7% | 1.20% | 13.47倍 | 1.29倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
ユーザローカル | 185,700円 | +13.0% | +7.2% | 0.59% | 23.60倍 | 3.89倍 |
|
ビッグデータの各種解析ツールや人工知能(AI)を使った業務支援ツールを開発・提供 |
アカツキ | 203,800円 | +0.1% | +41.1% | 3.93% | 19.59倍 | 0.73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 |
東邦システム | 140,400円 | +9.3% | +8.0% | 2.85% | 21.64倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム