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 |
---|---|---|---|---|---|---|---|
2015/02/02 | 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 |
2014/12/02 | 2,560 | 2,585 | 2,545 | 2,580 | +20 | +0.8% | 21,800 |
2014/12/01 | 2,575 | 2,600 | 2,560 | 2,560 | -40 | -1.5% | 25,000 |
2014/11/28 | 2,555 | 2,600 | 2,555 | 2,600 | +30 | +1.2% | 22,200 |
2014/11/27 | 2,585 | 2,585 | 2,550 | 2,570 | -15 | -0.6% | 20,600 |
2014/11/26 | 2,545 | 2,600 | 2,545 | 2,585 | +40 | +1.6% | 19,800 |
2014/11/25 | 2,535 | 2,550 | 2,515 | 2,545 | +15 | +0.6% | 12,400 |
2014/11/21 | 2,545 | 2,555 | 2,510 | 2,530 | -15 | -0.6% | 19,600 |
2014/11/20 | 2,595 | 2,595 | 2,540 | 2,545 | -50 | -1.9% | 14,800 |
2014/11/19 | 2,620 | 2,620 | 2,560 | 2,595 | -25 | -1% | 40,600 |
2014/11/18 | 2,510 | 2,620 | 2,510 | 2,620 | +145 | +5.9% | 77,200 |
2014/11/17 | 2,495 | 2,510 | 2,470 | 2,475 | -50 | -2% | 22,800 |
2551~
2600
件表示中 / 5933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 | 105,300円 | -0.2% | -49.9% | 2.85% | 37.20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 |
CIJ | 46,800円 | +4.9% | +3.4% | 2.99% | 20.69倍 | 1.82倍 |
|
独立系2次請けシステム開発。OS周辺で高い技術力。日立製作所とNTTデータ向けが4割弱 |
エヌアイデイ | 233,400円 | +0.1% | -1.9% | 1.24% | 11.23倍 | 1.18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 |
東 名 | 201,200円 | +25.4% | +21.1% | 0.75% | 15.04倍 | 3.47倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
Speee | 258,500円 | +14.6% | - | 0.00% | - | 3.66倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融DX事業も推進 |
市場注目の銘柄
チャート関連のコラム