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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 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 |
2751～
2800
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
