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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,915 | 1,937.5 | 1,907.5 | 1,920 | +12.5 | +0.7% | 24,200 |
| 2014/06/18 | 1,890 | 1,910 | 1,885 | 1,907.5 | +22.5 | +1.2% | 18,200 |
| 2014/06/17 | 1,870 | 1,887.5 | 1,870 | 1,885 | +22.5 | +1.2% | 22,600 |
| 2014/06/16 | 1,860 | 1,867.5 | 1,850 | 1,862.5 | +2.5 | +0.1% | 14,400 |
| 2014/06/13 | 1,852.5 | 1,860 | 1,832.5 | 1,860 | +17.5 | +0.9% | 36,600 |
| 2014/06/12 | 1,832.5 | 1,845 | 1,832.5 | 1,842.5 | -2.5 | -0.1% | 6,600 |
| 2014/06/11 | 1,820 | 1,850 | 1,820 | 1,845 | +22.5 | +1.2% | 12,600 |
| 2014/06/10 | 1,820 | 1,847.5 | 1,820 | 1,822.5 | -10 | -0.5% | 10,000 |
| 2014/06/09 | 1,852.5 | 1,852.5 | 1,827.5 | 1,832.5 | -20 | -1.1% | 17,400 |
| 2014/06/06 | 1,852.5 | 1,855 | 1,845 | 1,852.5 | ±0 | ±0% | 19,800 |
| 2014/06/05 | 1,845 | 1,860 | 1,845 | 1,852.5 | +10 | +0.5% | 16,800 |
| 2014/06/04 | 1,822.5 | 1,845 | 1,822.5 | 1,842.5 | +5 | +0.3% | 20,800 |
| 2014/06/03 | 1,847.5 | 1,847.5 | 1,830 | 1,837.5 | -2.5 | -0.1% | 11,800 |
| 2014/06/02 | 1,807.5 | 1,847.5 | 1,805 | 1,840 | +32.5 | +1.8% | 20,800 |
| 2014/05/30 | 1,807.5 | 1,810 | 1,795 | 1,807.5 | +10 | +0.6% | 11,600 |
| 2014/05/29 | 1,795 | 1,810 | 1,790 | 1,797.5 | +2.5 | +0.1% | 29,600 |
| 2014/05/28 | 1,785 | 1,797.5 | 1,777.5 | 1,795 | -5 | -0.3% | 14,800 |
| 2014/05/27 | 1,792.5 | 1,805 | 1,782.5 | 1,800 | +7.5 | +0.4% | 29,000 |
| 2014/05/26 | 1,790 | 1,800 | 1,782.5 | 1,792.5 | +10 | +0.6% | 16,800 |
| 2014/05/23 | 1,765 | 1,787.5 | 1,765 | 1,782.5 | +30 | +1.7% | 33,400 |
| 2014/05/22 | 1,750 | 1,757.5 | 1,725 | 1,752.5 | +30 | +1.7% | 23,000 |
| 2014/05/21 | 1,702.5 | 1,725 | 1,702.5 | 1,722.5 | ±0 | ±0% | 14,800 |
| 2014/05/20 | 1,717.5 | 1,730 | 1,707.5 | 1,722.5 | +27.5 | +1.6% | 15,200 |
| 2014/05/19 | 1,710 | 1,742.5 | 1,690 | 1,695 | -27.5 | -1.6% | 19,200 |
| 2014/05/16 | 1,725 | 1,725 | 1,700 | 1,722.5 | -5 | -0.3% | 24,400 |
| 2014/05/15 | 1,747.5 | 1,747.5 | 1,710 | 1,727.5 | -12.5 | -0.7% | 20,200 |
| 2014/05/14 | 1,725 | 1,742.5 | 1,720 | 1,740 | +7.5 | +0.4% | 5,600 |
| 2014/05/13 | 1,725 | 1,737.5 | 1,725 | 1,732.5 | +12.5 | +0.7% | 7,000 |
| 2014/05/12 | 1,722.5 | 1,750 | 1,720 | 1,720 | -2.5 | -0.1% | 14,600 |
| 2014/05/09 | 1,710 | 1,735 | 1,710 | 1,722.5 | +30 | +1.8% | 18,200 |
| 2014/05/08 | 1,707.5 | 1,707.5 | 1,682.5 | 1,692.5 | -2.5 | -0.1% | 9,000 |
| 2014/05/07 | 1,740 | 1,740 | 1,687.5 | 1,695 | -45 | -2.6% | 26,200 |
| 2014/05/02 | 1,737.5 | 1,752.5 | 1,732.5 | 1,740 | -15 | -0.9% | 5,800 |
| 2014/05/01 | 1,725 | 1,755 | 1,720 | 1,755 | +40 | +2.3% | 21,400 |
| 2014/04/30 | 1,727.5 | 1,730 | 1,705 | 1,715 | -20 | -1.2% | 60,400 |
| 2014/04/28 | 1,742.5 | 1,747.5 | 1,717.5 | 1,735 | -5 | -0.3% | 36,800 |
| 2014/04/25 | 1,725 | 1,742.5 | 1,722.5 | 1,740 | +20 | +1.2% | 26,400 |
| 2014/04/24 | 1,717.5 | 1,735 | 1,705 | 1,720 | +22.5 | +1.3% | 37,000 |
| 2014/04/23 | 1,702.5 | 1,712.5 | 1,690 | 1,697.5 | -5 | -0.3% | 19,400 |
| 2014/04/22 | 1,707.5 | 1,715 | 1,690 | 1,702.5 | +2.5 | +0.1% | 27,400 |
| 2014/04/21 | 1,707.5 | 1,737.5 | 1,695 | 1,700 | -12.5 | -0.7% | 26,200 |
| 2014/04/18 | 1,717.5 | 1,717.5 | 1,700 | 1,712.5 | +15 | +0.9% | 16,000 |
| 2014/04/17 | 1,700 | 1,715 | 1,677.5 | 1,697.5 | ±0 | ±0% | 53,400 |
| 2014/04/16 | 1,697.5 | 1,702.5 | 1,682.5 | 1,697.5 | ±0 | ±0% | 50,600 |
| 2014/04/15 | 1,657.5 | 1,700 | 1,657.5 | 1,697.5 | +45 | +2.7% | 47,600 |
| 2014/04/14 | 1,655 | 1,672.5 | 1,650 | 1,652.5 | -2.5 | -0.2% | 39,800 |
| 2014/04/11 | 1,685 | 1,685 | 1,635 | 1,655 | -65 | -3.8% | 66,200 |
| 2014/04/10 | 1,725 | 1,735 | 1,710 | 1,720 | +17.5 | +1% | 63,800 |
| 2014/04/09 | 1,735 | 1,735 | 1,695 | 1,702.5 | -35 | -2% | 43,600 |
| 2014/04/08 | 1,780 | 1,792.5 | 1,730 | 1,737.5 | -42.5 | -2.4% | 33,200 |
2551～
2600
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
