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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,622.5 | 1,710 | 1,617.5 | 1,667.5 | +62.5 | +3.9% | 137,000 |
| 2013/06/27 | 1,557.5 | 1,612.5 | 1,517.5 | 1,605 | +122.5 | +8.3% | 89,400 |
| 2013/06/26 | 1,550 | 1,560 | 1,457.5 | 1,482.5 | -67.5 | -4.4% | 64,400 |
| 2013/06/25 | 1,585 | 1,585 | 1,542.5 | 1,550 | -32.5 | -2.1% | 40,600 |
| 2013/06/24 | 1,595 | 1,595 | 1,565 | 1,582.5 | +5 | +0.3% | 34,200 |
| 2013/06/21 | 1,595 | 1,595 | 1,542.5 | 1,577.5 | -17.5 | -1.1% | 61,000 |
| 2013/06/20 | 1,542.5 | 1,597.5 | 1,525 | 1,595 | +52.5 | +3.4% | 107,600 |
| 2013/06/19 | 1,510 | 1,550 | 1,507.5 | 1,542.5 | +53 | +3.6% | 95,600 |
| 2013/06/18 | 1,451 | 1,517.5 | 1,446 | 1,489.5 | +18.5 | +1.3% | 103,400 |
| 2013/06/17 | 1,374 | 1,497 | 1,369 | 1,471 | +97 | +7.1% | 117,200 |
| 2013/06/14 | 1,409.5 | 1,417.5 | 1,350.5 | 1,374 | -9.5 | -0.7% | 91,600 |
| 2013/06/13 | 1,430 | 1,430 | 1,352 | 1,383.5 | -46 | -3.2% | 34,000 |
| 2013/06/12 | 1,399 | 1,429.5 | 1,355 | 1,429.5 | +30.5 | +2.2% | 66,200 |
| 2013/06/11 | 1,293 | 1,400 | 1,255 | 1,399 | +106 | +8.2% | 88,600 |
| 2013/06/10 | 1,236 | 1,312 | 1,236 | 1,293 | +64.5 | +5.3% | 49,600 |
| 2013/06/07 | 1,295 | 1,295 | 1,205 | 1,228.5 | -98 | -7.4% | 100,400 |
| 2013/06/06 | 1,380 | 1,408.5 | 1,321.5 | 1,326.5 | -70 | -5% | 66,800 |
| 2013/06/05 | 1,362 | 1,417.5 | 1,362 | 1,396.5 | +16.5 | +1.2% | 53,800 |
| 2013/06/04 | 1,342.5 | 1,391 | 1,330 | 1,380 | +18 | +1.3% | 51,000 |
| 2013/06/03 | 1,376 | 1,396 | 1,350 | 1,362 | -14 | -1% | 27,200 |
| 2013/05/31 | 1,378.5 | 1,419 | 1,360.5 | 1,376 | -2 | -0.1% | 53,000 |
| 2013/05/30 | 1,399.5 | 1,425 | 1,350 | 1,378 | -21.5 | -1.5% | 50,400 |
| 2013/05/29 | 1,412 | 1,433 | 1,397.5 | 1,399.5 | -12.5 | -0.9% | 39,400 |
| 2013/05/28 | 1,400 | 1,430.5 | 1,379 | 1,412 | -9.5 | -0.7% | 44,200 |
| 2013/05/27 | 1,454.5 | 1,454.5 | 1,400 | 1,421.5 | -33.5 | -2.3% | 40,200 |
| 2013/05/24 | 1,429.5 | 1,492.5 | 1,415 | 1,455 | +0.5 | ±0% | 92,600 |
| 2013/05/23 | 1,532.5 | 1,545 | 1,450 | 1,454.5 | -78 | -5.1% | 78,400 |
| 2013/05/22 | 1,517.5 | 1,550 | 1,510 | 1,532.5 | +7.5 | +0.5% | 25,400 |
| 2013/05/21 | 1,557.5 | 1,557.5 | 1,512.5 | 1,525 | -32.5 | -2.1% | 47,400 |
| 2013/05/20 | 1,585 | 1,585 | 1,555 | 1,557.5 | -27.5 | -1.7% | 49,400 |
| 2013/05/17 | 1,595 | 1,595 | 1,537.5 | 1,585 | +62.5 | +4.1% | 75,000 |
| 2013/05/16 | 1,605 | 1,645 | 1,499.5 | 1,522.5 | +46 | +3.1% | 225,600 |
| 2013/05/15 | 1,480 | 1,575 | 1,451 | 1,476.5 | +35.5 | +2.5% | 177,000 |
| 2013/05/14 | 1,424.5 | 1,450 | 1,419 | 1,441 | +34 | +2.4% | 39,000 |
| 2013/05/13 | 1,487.5 | 1,487.5 | 1,400 | 1,407 | -60 | -4.1% | 59,200 |
| 2013/05/10 | 1,465 | 1,494 | 1,450 | 1,467 | +5 | +0.3% | 52,800 |
| 2013/05/09 | 1,540 | 1,540 | 1,450 | 1,462 | -17 | -1.1% | 49,200 |
| 2013/05/08 | 1,550 | 1,560 | 1,465 | 1,479 | -63.5 | -4.1% | 97,800 |
| 2013/05/07 | 1,497.5 | 1,550 | 1,490 | 1,542.5 | +46 | +3.1% | 52,400 |
| 2013/05/02 | 1,480.5 | 1,498 | 1,458.5 | 1,496.5 | +41 | +2.8% | 71,600 |
| 2013/05/01 | 1,421.5 | 1,475 | 1,407 | 1,455.5 | +43.5 | +3.1% | 44,600 |
| 2013/04/30 | 1,450.5 | 1,463 | 1,340 | 1,412 | -36 | -2.5% | 79,800 |
| 2013/04/26 | 1,400 | 1,550 | 1,400 | 1,448 | +53 | +3.8% | 133,400 |
| 2013/04/25 | 1,395 | 1,397.5 | 1,386.5 | 1,395 | +25 | +1.8% | 50,400 |
| 2013/04/24 | 1,325 | 1,375 | 1,316 | 1,370 | +61.5 | +4.7% | 60,800 |
| 2013/04/23 | 1,290 | 1,315 | 1,290 | 1,308.5 | +8.5 | +0.7% | 31,800 |
| 2013/04/22 | 1,294 | 1,335 | 1,265 | 1,300 | +6 | +0.5% | 51,400 |
| 2013/04/19 | 1,255 | 1,300 | 1,252.5 | 1,294 | +41.5 | +3.3% | 68,600 |
| 2013/04/18 | 1,228.5 | 1,262 | 1,211.5 | 1,252.5 | +17.5 | +1.4% | 35,800 |
| 2013/04/17 | 1,203.5 | 1,237.5 | 1,203.5 | 1,235 | +34 | +2.8% | 49,000 |
2751～
2800
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
