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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,817.5 | 1,817.5 | 1,780 | 1,780 | -55 | -3% | 19,400 |
| 2014/04/04 | 1,850 | 1,850 | 1,825 | 1,835 | -12.5 | -0.7% | 30,400 |
| 2014/04/03 | 1,827.5 | 1,865 | 1,820 | 1,847.5 | +15 | +0.8% | 36,800 |
| 2014/04/02 | 1,850 | 1,850 | 1,830 | 1,832.5 | -15 | -0.8% | 18,200 |
| 2014/04/01 | 1,847.5 | 1,850 | 1,825 | 1,847.5 | +7.5 | +0.4% | 21,600 |
| 2014/03/31 | 1,787.5 | 1,845 | 1,787.5 | 1,840 | +55 | +3.1% | 25,000 |
| 2014/03/28 | 1,752.5 | 1,787.5 | 1,750 | 1,785 | +17.5 | +1% | 25,000 |
| 2014/03/27 | 1,730 | 1,772.5 | 1,722.5 | 1,767.5 | -40 | -2.2% | 38,600 |
| 2014/03/26 | 1,797.5 | 1,815 | 1,797.5 | 1,807.5 | +10 | +0.6% | 25,800 |
| 2014/03/25 | 1,817.5 | 1,850 | 1,790 | 1,797.5 | -20 | -1.1% | 42,800 |
| 2014/03/24 | 1,752.5 | 1,825 | 1,752.5 | 1,817.5 | +67.5 | +3.9% | 32,000 |
| 2014/03/20 | 1,785 | 1,785 | 1,745 | 1,750 | -15 | -0.8% | 143,200 |
| 2014/03/19 | 1,777.5 | 1,795 | 1,760 | 1,765 | -12.5 | -0.7% | 27,200 |
| 2014/03/18 | 1,785 | 1,785 | 1,755 | 1,777.5 | +27.5 | +1.6% | 13,600 |
| 2014/03/17 | 1,727.5 | 1,760 | 1,717.5 | 1,750 | +32.5 | +1.9% | 22,400 |
| 2014/03/14 | 1,775 | 1,777.5 | 1,710 | 1,717.5 | -75 | -4.2% | 66,000 |
| 2014/03/13 | 1,807.5 | 1,810 | 1,790 | 1,792.5 | -12.5 | -0.7% | 15,000 |
| 2014/03/12 | 1,835 | 1,840 | 1,800 | 1,805 | -45 | -2.4% | 22,200 |
| 2014/03/11 | 1,822.5 | 1,850 | 1,822.5 | 1,850 | +30 | +1.6% | 29,800 |
| 2014/03/10 | 1,795 | 1,820 | 1,792.5 | 1,820 | +27.5 | +1.5% | 28,600 |
| 2014/03/07 | 1,762.5 | 1,795 | 1,757.5 | 1,792.5 | +35 | +2% | 42,600 |
| 2014/03/06 | 1,742.5 | 1,762.5 | 1,735 | 1,757.5 | +17.5 | +1% | 25,000 |
| 2014/03/05 | 1,747.5 | 1,747.5 | 1,737.5 | 1,740 | +5 | +0.3% | 20,200 |
| 2014/03/04 | 1,712.5 | 1,735 | 1,712.5 | 1,735 | +10 | +0.6% | 20,800 |
| 2014/03/03 | 1,707.5 | 1,730 | 1,707.5 | 1,725 | -10 | -0.6% | 16,000 |
| 2014/02/28 | 1,715 | 1,742.5 | 1,710 | 1,735 | -12.5 | -0.7% | 28,800 |
| 2014/02/27 | 1,740 | 1,752.5 | 1,730 | 1,747.5 | +2.5 | +0.1% | 25,800 |
| 2014/02/26 | 1,750 | 1,755 | 1,737.5 | 1,745 | -5 | -0.3% | 23,200 |
| 2014/02/25 | 1,730 | 1,750 | 1,730 | 1,750 | +20 | +1.2% | 14,400 |
| 2014/02/24 | 1,725 | 1,737.5 | 1,705 | 1,730 | +5 | +0.3% | 25,400 |
| 2014/02/21 | 1,687.5 | 1,727.5 | 1,687.5 | 1,725 | +35 | +2.1% | 22,800 |
| 2014/02/20 | 1,680 | 1,720 | 1,680 | 1,690 | +12.5 | +0.7% | 32,600 |
| 2014/02/19 | 1,665 | 1,680 | 1,657.5 | 1,677.5 | +10 | +0.6% | 23,800 |
| 2014/02/18 | 1,630 | 1,675 | 1,630 | 1,667.5 | +22.5 | +1.4% | 24,800 |
| 2014/02/17 | 1,647.5 | 1,650 | 1,627.5 | 1,645 | +12.5 | +0.8% | 20,600 |
| 2014/02/14 | 1,645 | 1,647.5 | 1,622.5 | 1,632.5 | ±0 | ±0% | 65,000 |
| 2014/02/13 | 1,672.5 | 1,672.5 | 1,627.5 | 1,632.5 | -40 | -2.4% | 18,600 |
| 2014/02/12 | 1,665 | 1,682.5 | 1,660 | 1,672.5 | +22.5 | +1.4% | 18,400 |
| 2014/02/10 | 1,600 | 1,660 | 1,600 | 1,650 | +60 | +3.8% | 32,000 |
| 2014/02/07 | 1,605 | 1,677.5 | 1,587.5 | 1,590 | +7.5 | +0.5% | 53,000 |
| 2014/02/06 | 1,602.5 | 1,607.5 | 1,572.5 | 1,582.5 | +15 | +1% | 22,200 |
| 2014/02/05 | 1,600 | 1,610 | 1,557.5 | 1,567.5 | +5 | +0.3% | 40,600 |
| 2014/02/04 | 1,645 | 1,647.5 | 1,560 | 1,562.5 | -135 | -8% | 104,200 |
| 2014/02/03 | 1,727.5 | 1,727.5 | 1,682.5 | 1,697.5 | -30 | -1.7% | 20,800 |
| 2014/01/31 | 1,732.5 | 1,745 | 1,697.5 | 1,727.5 | +47.5 | +2.8% | 67,400 |
| 2014/01/30 | 1,702.5 | 1,717.5 | 1,675 | 1,680 | -52.5 | -3% | 46,600 |
| 2014/01/29 | 1,715 | 1,745 | 1,690 | 1,732.5 | +52.5 | +3.1% | 29,000 |
| 2014/01/28 | 1,707.5 | 1,725 | 1,680 | 1,680 | ±0 | ±0% | 34,600 |
| 2014/01/27 | 1,705 | 1,705 | 1,680 | 1,680 | -55 | -3.2% | 36,000 |
| 2014/01/24 | 1,760 | 1,760 | 1,720 | 1,735 | -42.5 | -2.4% | 48,600 |
2601～
2650
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
