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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,830 | 1,830 | 1,777.5 | 1,795 | -22.5 | -1.2% | 22,800 |
| 2013/11/05 | 1,827.5 | 1,830 | 1,797.5 | 1,817.5 | -15 | -0.8% | 25,800 |
| 2013/11/01 | 1,850 | 1,875 | 1,830 | 1,832.5 | -52.5 | -2.8% | 23,400 |
| 2013/10/31 | 1,937.5 | 1,937.5 | 1,862.5 | 1,885 | -17.5 | -0.9% | 35,600 |
| 2013/10/30 | 1,897.5 | 1,940 | 1,882.5 | 1,902.5 | +10 | +0.5% | 30,200 |
| 2013/10/29 | 1,875 | 1,897.5 | 1,875 | 1,892.5 | +2.5 | +0.1% | 16,200 |
| 2013/10/28 | 1,892.5 | 1,892.5 | 1,882.5 | 1,890 | -2.5 | -0.1% | 13,400 |
| 2013/10/25 | 1,947.5 | 1,947.5 | 1,892.5 | 1,892.5 | -52.5 | -2.7% | 18,400 |
| 2013/10/24 | 1,910 | 1,950 | 1,895 | 1,945 | +37.5 | +2% | 18,400 |
| 2013/10/23 | 1,890 | 1,975 | 1,890 | 1,907.5 | +22.5 | +1.2% | 76,400 |
| 2013/10/22 | 1,847.5 | 1,890 | 1,830 | 1,885 | +20 | +1.1% | 29,800 |
| 2013/10/21 | 1,862.5 | 1,870 | 1,835 | 1,865 | +27.5 | +1.5% | 18,600 |
| 2013/10/18 | 1,865 | 1,865 | 1,837.5 | 1,837.5 | -15 | -0.8% | 11,400 |
| 2013/10/17 | 1,867.5 | 1,875 | 1,847.5 | 1,852.5 | -5 | -0.3% | 16,400 |
| 2013/10/16 | 1,872.5 | 1,872.5 | 1,847.5 | 1,857.5 | -15 | -0.8% | 17,400 |
| 2013/10/15 | 1,852.5 | 1,880 | 1,852.5 | 1,872.5 | -7.5 | -0.4% | 45,200 |
| 2013/10/11 | 1,860 | 1,885 | 1,852.5 | 1,880 | +37.5 | +2% | 49,200 |
| 2013/10/10 | 1,800 | 1,845 | 1,800 | 1,842.5 | +52.5 | +2.9% | 80,200 |
| 2013/10/09 | 1,700 | 1,790 | 1,692.5 | 1,790 | +112.5 | +6.7% | 134,800 |
| 2013/10/08 | 1,610 | 1,682.5 | 1,605 | 1,677.5 | +55 | +3.4% | 23,200 |
| 2013/10/07 | 1,655 | 1,665 | 1,620 | 1,622.5 | -30 | -1.8% | 15,400 |
| 2013/10/04 | 1,672.5 | 1,675 | 1,627.5 | 1,652.5 | -20 | -1.2% | 50,800 |
| 2013/10/03 | 1,692.5 | 1,692.5 | 1,672.5 | 1,672.5 | -32.5 | -1.9% | 40,200 |
| 2013/10/02 | 1,742.5 | 1,745 | 1,695 | 1,705 | -37.5 | -2.2% | 26,000 |
| 2013/10/01 | 1,722.5 | 1,762.5 | 1,722.5 | 1,742.5 | +20 | +1.2% | 24,800 |
| 2013/09/30 | 1,725 | 1,732.5 | 1,705 | 1,722.5 | -12.5 | -0.7% | 14,800 |
| 2013/09/27 | 1,750 | 1,755 | 1,730 | 1,735 | -22.5 | -1.3% | 27,200 |
| 2013/09/26 | 1,775 | 1,775 | 1,725 | 1,757.5 | -17.5 | -1% | 48,400 |
| 2013/09/25 | 1,775 | 1,800 | 1,772.5 | 1,775 | ±0 | ±0% | 127,400 |
| 2013/09/24 | 1,775 | 1,782.5 | 1,762.5 | 1,775 | +5 | +0.3% | 37,000 |
| 2013/09/20 | 1,752.5 | 1,770 | 1,745 | 1,770 | +25 | +1.4% | 31,000 |
| 2013/09/19 | 1,732.5 | 1,750 | 1,727.5 | 1,745 | +15 | +0.9% | 22,800 |
| 2013/09/18 | 1,727.5 | 1,742.5 | 1,725 | 1,730 | +7.5 | +0.4% | 15,200 |
| 2013/09/17 | 1,750 | 1,750 | 1,720 | 1,722.5 | -20 | -1.1% | 24,800 |
| 2013/09/13 | 1,725 | 1,752.5 | 1,725 | 1,742.5 | +5 | +0.3% | 45,000 |
| 2013/09/12 | 1,732.5 | 1,742.5 | 1,725 | 1,737.5 | +7.5 | +0.4% | 11,000 |
| 2013/09/11 | 1,770 | 1,780 | 1,725 | 1,730 | -27.5 | -1.6% | 47,000 |
| 2013/09/10 | 1,722.5 | 1,767.5 | 1,710 | 1,757.5 | +50 | +2.9% | 30,600 |
| 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 |
2701～
2750
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
