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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,800 | 1,800 | 1,765 | 1,777.5 | -22.5 | -1.3% | 33,800 |
| 2014/01/22 | 1,800 | 1,815 | 1,795 | 1,800 | +10 | +0.6% | 67,800 |
| 2014/01/21 | 1,782.5 | 1,805 | 1,777.5 | 1,790 | ±0 | ±0% | 34,000 |
| 2014/01/20 | 1,795 | 1,797.5 | 1,785 | 1,790 | -7.5 | -0.4% | 14,600 |
| 2014/01/17 | 1,802.5 | 1,807.5 | 1,792.5 | 1,797.5 | +7.5 | +0.4% | 23,200 |
| 2014/01/16 | 1,807.5 | 1,815 | 1,787.5 | 1,790 | -20 | -1.1% | 22,400 |
| 2014/01/15 | 1,782.5 | 1,810 | 1,777.5 | 1,810 | +50 | +2.8% | 38,000 |
| 2014/01/14 | 1,767.5 | 1,772.5 | 1,747.5 | 1,760 | +2.5 | +0.1% | 40,200 |
| 2014/01/10 | 1,757.5 | 1,765 | 1,727.5 | 1,757.5 | -7.5 | -0.4% | 27,200 |
| 2014/01/09 | 1,782.5 | 1,782.5 | 1,752.5 | 1,765 | -12.5 | -0.7% | 15,400 |
| 2014/01/08 | 1,797.5 | 1,797.5 | 1,750 | 1,777.5 | -5 | -0.3% | 41,600 |
| 2014/01/07 | 1,800 | 1,805 | 1,777.5 | 1,782.5 | -17.5 | -1% | 28,200 |
| 2014/01/06 | 1,790 | 1,805 | 1,787.5 | 1,800 | +12.5 | +0.7% | 39,000 |
| 2013/12/30 | 1,777.5 | 1,792.5 | 1,765 | 1,787.5 | +37.5 | +2.1% | 27,200 |
| 2013/12/27 | 1,725 | 1,755 | 1,725 | 1,750 | +27.5 | +1.6% | 28,000 |
| 2013/12/26 | 1,700 | 1,737.5 | 1,700 | 1,722.5 | +35 | +2.1% | 30,000 |
| 2013/12/25 | 1,660 | 1,700 | 1,660 | 1,687.5 | +15 | +0.9% | 36,600 |
| 2013/12/24 | 1,662.5 | 1,730 | 1,662.5 | 1,672.5 | +10 | +0.6% | 66,200 |
| 2013/12/20 | 1,665 | 1,665 | 1,655 | 1,662.5 | -7.5 | -0.4% | 24,000 |
| 2013/12/19 | 1,670 | 1,682.5 | 1,660 | 1,670 | +5 | +0.3% | 65,800 |
| 2013/12/18 | 1,652.5 | 1,677.5 | 1,647.5 | 1,665 | +5 | +0.3% | 51,400 |
| 2013/12/17 | 1,650 | 1,662.5 | 1,650 | 1,660 | +2.5 | +0.2% | 24,600 |
| 2013/12/16 | 1,695 | 1,695 | 1,655 | 1,657.5 | -35 | -2.1% | 24,200 |
| 2013/12/13 | 1,687.5 | 1,700 | 1,670 | 1,692.5 | -2.5 | -0.1% | 65,200 |
| 2013/12/12 | 1,710 | 1,712.5 | 1,687.5 | 1,695 | -12.5 | -0.7% | 29,800 |
| 2013/12/11 | 1,730 | 1,730 | 1,702.5 | 1,707.5 | -5 | -0.3% | 17,800 |
| 2013/12/10 | 1,707.5 | 1,732.5 | 1,700 | 1,712.5 | -2.5 | -0.1% | 38,000 |
| 2013/12/09 | 1,710 | 1,722.5 | 1,705 | 1,715 | +5 | +0.3% | 20,800 |
| 2013/12/06 | 1,735 | 1,747.5 | 1,695 | 1,710 | -30 | -1.7% | 28,400 |
| 2013/12/05 | 1,782.5 | 1,790 | 1,737.5 | 1,740 | -32.5 | -1.8% | 39,200 |
| 2013/12/04 | 1,755 | 1,780 | 1,750 | 1,772.5 | +22.5 | +1.3% | 41,600 |
| 2013/12/03 | 1,745 | 1,760 | 1,740 | 1,750 | +40 | +2.3% | 28,400 |
| 2013/12/02 | 1,705 | 1,750 | 1,705 | 1,710 | +12.5 | +0.7% | 25,800 |
| 2013/11/29 | 1,712.5 | 1,722.5 | 1,697.5 | 1,697.5 | -7.5 | -0.4% | 29,200 |
| 2013/11/28 | 1,695 | 1,722.5 | 1,695 | 1,705 | +17.5 | +1% | 51,200 |
| 2013/11/27 | 1,765 | 1,782.5 | 1,682.5 | 1,687.5 | -77.5 | -4.4% | 72,800 |
| 2013/11/26 | 1,785 | 1,785 | 1,760 | 1,765 | -22.5 | -1.3% | 41,600 |
| 2013/11/25 | 1,787.5 | 1,805 | 1,785 | 1,787.5 | +2.5 | +0.1% | 24,400 |
| 2013/11/22 | 1,810 | 1,837.5 | 1,777.5 | 1,785 | -37.5 | -2.1% | 39,200 |
| 2013/11/21 | 1,800 | 1,825 | 1,797.5 | 1,822.5 | +15 | +0.8% | 19,400 |
| 2013/11/20 | 1,815 | 1,825 | 1,800 | 1,807.5 | -12.5 | -0.7% | 29,600 |
| 2013/11/19 | 1,845 | 1,845 | 1,812.5 | 1,820 | ±0 | ±0% | 16,200 |
| 2013/11/18 | 1,830 | 1,840 | 1,815 | 1,820 | -10 | -0.5% | 14,000 |
| 2013/11/15 | 1,837.5 | 1,882.5 | 1,825 | 1,830 | ±0 | ±0% | 23,400 |
| 2013/11/14 | 1,827.5 | 1,845 | 1,812.5 | 1,830 | -5 | -0.3% | 32,400 |
| 2013/11/13 | 1,867.5 | 1,890 | 1,827.5 | 1,835 | -30 | -1.6% | 28,400 |
| 2013/11/12 | 1,787.5 | 1,875 | 1,785 | 1,865 | +87.5 | +4.9% | 41,200 |
| 2013/11/11 | 1,760 | 1,782.5 | 1,760 | 1,777.5 | +17.5 | +1% | 20,000 |
| 2013/11/08 | 1,775 | 1,787.5 | 1,760 | 1,760 | -25 | -1.4% | 20,000 |
| 2013/11/07 | 1,775 | 1,795 | 1,770 | 1,785 | -10 | -0.6% | 22,800 |
2651～
2700
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
