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 |
|---|---|---|---|---|---|---|---|
| 2013/09/09 | 1,725 | 1,725 | 1,700 | 1,707.5 | +35 | +2.1% | 36,200 |
| 2013/09/06 | 1,685 | 1,697.5 | 1,665 | 1,672.5 | -12.5 | -0.7% | 21,800 |
| 2013/09/05 | 1,707.5 | 1,720 | 1,682.5 | 1,685 | -20 | -1.2% | 19,400 |
| 2013/09/04 | 1,670 | 1,712.5 | 1,670 | 1,705 | +15 | +0.9% | 17,400 |
| 2013/09/03 | 1,667.5 | 1,710 | 1,667.5 | 1,690 | +15 | +0.9% | 21,200 |
| 2013/09/02 | 1,670 | 1,697.5 | 1,640 | 1,675 | -5 | -0.3% | 36,400 |
| 2013/08/30 | 1,720 | 1,732.5 | 1,677.5 | 1,680 | -32.5 | -1.9% | 31,800 |
| 2013/08/29 | 1,742.5 | 1,742.5 | 1,690 | 1,712.5 | -30 | -1.7% | 29,400 |
| 2013/08/28 | 1,705 | 1,745 | 1,700 | 1,742.5 | +12.5 | +0.7% | 33,200 |
| 2013/08/27 | 1,737.5 | 1,742.5 | 1,722.5 | 1,730 | -7.5 | -0.4% | 17,000 |
| 2013/08/26 | 1,727.5 | 1,742.5 | 1,727.5 | 1,737.5 | +12.5 | +0.7% | 15,200 |
| 2013/08/23 | 1,720 | 1,790 | 1,717.5 | 1,725 | -20 | -1.1% | 29,600 |
| 2013/08/22 | 1,705 | 1,750 | 1,702.5 | 1,745 | +32.5 | +1.9% | 20,600 |
| 2013/08/21 | 1,722.5 | 1,732.5 | 1,702.5 | 1,712.5 | -25 | -1.4% | 33,600 |
| 2013/08/20 | 1,767.5 | 1,775 | 1,732.5 | 1,737.5 | -27.5 | -1.6% | 21,200 |
| 2013/08/19 | 1,762.5 | 1,770 | 1,752.5 | 1,765 | +17.5 | +1% | 8,800 |
| 2013/08/16 | 1,745 | 1,760 | 1,732.5 | 1,747.5 | -2.5 | -0.1% | 20,000 |
| 2013/08/15 | 1,765 | 1,805 | 1,747.5 | 1,750 | -50 | -2.8% | 28,200 |
| 2013/08/14 | 1,757.5 | 1,815 | 1,757.5 | 1,800 | +12.5 | +0.7% | 26,200 |
| 2013/08/13 | 1,720 | 1,790 | 1,720 | 1,787.5 | +60 | +3.5% | 30,000 |
| 2013/08/12 | 1,780 | 1,780 | 1,725 | 1,727.5 | -62.5 | -3.5% | 36,200 |
| 2013/08/09 | 1,830 | 1,830 | 1,785 | 1,790 | -20 | -1.1% | 21,600 |
| 2013/08/08 | 1,800 | 1,842.5 | 1,785 | 1,810 | -17.5 | -1% | 25,200 |
| 2013/08/07 | 1,835 | 1,845 | 1,820 | 1,827.5 | -27.5 | -1.5% | 13,600 |
| 2013/08/06 | 1,850 | 1,865 | 1,842.5 | 1,855 | -27.5 | -1.5% | 28,400 |
| 2013/08/05 | 1,880 | 1,920 | 1,880 | 1,882.5 | +7.5 | +0.4% | 22,600 |
| 2013/08/02 | 1,850 | 1,875 | 1,797.5 | 1,875 | +45 | +2.5% | 58,400 |
| 2013/08/01 | 1,750 | 1,840 | 1,675 | 1,830 | +60 | +3.4% | 139,000 |
| 2013/07/31 | 1,832.5 | 1,860 | 1,770 | 1,770 | -80 | -4.3% | 84,800 |
| 2013/07/30 | 1,800 | 1,867.5 | 1,800 | 1,850 | +40 | +2.2% | 65,400 |
| 2013/07/29 | 1,875 | 1,877.5 | 1,790 | 1,810 | -75 | -4% | 71,400 |
| 2013/07/26 | 1,917.5 | 1,932.5 | 1,875 | 1,885 | -40 | -2.1% | 66,200 |
| 2013/07/25 | 1,872.5 | 1,932.5 | 1,872.5 | 1,925 | +62.5 | +3.4% | 97,600 |
| 2013/07/24 | 1,827.5 | 1,870 | 1,820 | 1,862.5 | +42.5 | +2.3% | 44,200 |
| 2013/07/23 | 1,857.5 | 1,870 | 1,795 | 1,820 | -32.5 | -1.8% | 72,400 |
| 2013/07/22 | 1,782.5 | 1,872.5 | 1,775 | 1,852.5 | +95 | +5.4% | 133,200 |
| 2013/07/19 | 1,782.5 | 1,800 | 1,710 | 1,757.5 | -10 | -0.6% | 78,400 |
| 2013/07/18 | 1,775 | 1,775 | 1,732.5 | 1,767.5 | -5 | -0.3% | 42,000 |
| 2013/07/17 | 1,742.5 | 1,797.5 | 1,727.5 | 1,772.5 | +65 | +3.8% | 119,200 |
| 2013/07/16 | 1,707.5 | 1,742.5 | 1,702.5 | 1,707.5 | ±0 | ±0% | 40,200 |
| 2013/07/12 | 1,722.5 | 1,725 | 1,680 | 1,707.5 | -22.5 | -1.3% | 73,200 |
| 2013/07/11 | 1,775 | 1,785 | 1,725 | 1,730 | -45 | -2.5% | 62,200 |
| 2013/07/10 | 1,672.5 | 1,775 | 1,665 | 1,775 | +112.5 | +6.8% | 179,200 |
| 2013/07/09 | 1,670 | 1,670 | 1,635 | 1,662.5 | +7.5 | +0.5% | 30,000 |
| 2013/07/08 | 1,670 | 1,687.5 | 1,635 | 1,655 | -15 | -0.9% | 43,000 |
| 2013/07/05 | 1,647.5 | 1,680 | 1,640 | 1,670 | +25 | +1.5% | 40,400 |
| 2013/07/04 | 1,637.5 | 1,680 | 1,615 | 1,645 | +42.5 | +2.7% | 52,600 |
| 2013/07/03 | 1,687.5 | 1,690 | 1,550 | 1,602.5 | -87.5 | -5.2% | 71,000 |
| 2013/07/02 | 1,665 | 1,700 | 1,650 | 1,690 | +2.5 | +0.1% | 70,200 |
| 2013/07/01 | 1,710 | 1,732.5 | 1,675 | 1,687.5 | +20 | +1.2% | 72,400 |
2701～
2750
件表示中 / 5744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 | 106,700円 | -0.2% | -27.1% | 2.81% | 30.16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 |
| ＤＩＴ | 201,200円 | +10.6% | +7.9% | 2.98% | 16.63倍 | 4.31倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| 東邦システム | 148,700円 | +9.3% | +8.0% | 2.69% | 22.92倍 | 2.91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 |
| アカツキ | 211,200円 | +0.1% | +41.1% | 3.79% | 20.30倍 | 0.76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 |
| ｅＢＡＳＥ | 63,900円 | +5.9% | +11.3% | 2.16% | 23.11倍 | 4.17倍 |
|
食品業界向け商品情報管理ソフト「ｅＢＡＳＥ」を開発、販売。住宅、日用雑貨等へ多角展開中 |
市場注目の銘柄
チャート関連のコラム
