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 |
---|---|---|---|---|---|---|---|
2023/09/21 | 1,153 | 1,158 | 1,143 | 1,147 | -6 | -0.5% | 44,900 |
2023/09/20 | 1,161 | 1,161 | 1,153 | 1,153 | -6 | -0.5% | 35,300 |
2023/09/19 | 1,167 | 1,167 | 1,148 | 1,159 | -2 | -0.2% | 61,800 |
2023/09/15 | 1,160 | 1,164 | 1,154 | 1,161 | +11 | +1% | 34,400 |
2023/09/14 | 1,163 | 1,165 | 1,150 | 1,150 | -14 | -1.2% | 45,000 |
2023/09/13 | 1,157 | 1,164 | 1,152 | 1,164 | +4 | +0.3% | 42,900 |
2023/09/12 | 1,169 | 1,172 | 1,158 | 1,160 | -5 | -0.4% | 36,400 |
2023/09/11 | 1,164 | 1,167 | 1,157 | 1,165 | +10 | +0.9% | 31,000 |
2023/09/08 | 1,160 | 1,167 | 1,154 | 1,155 | -11 | -0.9% | 46,800 |
2023/09/07 | 1,177 | 1,178 | 1,165 | 1,166 | -7 | -0.6% | 40,400 |
2023/09/06 | 1,170 | 1,177 | 1,170 | 1,173 | +4 | +0.3% | 30,500 |
2023/09/05 | 1,170 | 1,174 | 1,160 | 1,169 | +2 | +0.2% | 52,600 |
2023/09/04 | 1,155 | 1,167 | 1,151 | 1,167 | +20 | +1.7% | 48,500 |
2023/09/01 | 1,142 | 1,151 | 1,140 | 1,147 | +5 | +0.4% | 42,300 |
2023/08/31 | 1,135 | 1,144 | 1,133 | 1,142 | +10 | +0.9% | 32,600 |
2023/08/30 | 1,133 | 1,139 | 1,127 | 1,132 | +5 | +0.4% | 41,000 |
2023/08/29 | 1,128 | 1,132 | 1,124 | 1,127 | -1 | -0.1% | 25,900 |
2023/08/28 | 1,117 | 1,130 | 1,116 | 1,128 | +17 | +1.5% | 36,200 |
2023/08/25 | 1,111 | 1,118 | 1,103 | 1,111 | -1 | -0.1% | 24,900 |
2023/08/24 | 1,107 | 1,116 | 1,105 | 1,112 | +4 | +0.4% | 21,300 |
2023/08/23 | 1,100 | 1,108 | 1,095 | 1,108 | +10 | +0.9% | 37,200 |
2023/08/22 | 1,105 | 1,106 | 1,096 | 1,098 | -4 | -0.4% | 46,000 |
2023/08/21 | 1,118 | 1,124 | 1,102 | 1,102 | -15 | -1.3% | 41,600 |
2023/08/18 | 1,129 | 1,129 | 1,114 | 1,117 | -19 | -1.7% | 53,100 |
2023/08/17 | 1,144 | 1,144 | 1,124 | 1,136 | -2 | -0.2% | 44,300 |
2023/08/16 | 1,144 | 1,144 | 1,138 | 1,138 | -9 | -0.8% | 20,700 |
2023/08/15 | 1,141 | 1,147 | 1,137 | 1,147 | +4 | +0.3% | 19,800 |
2023/08/14 | 1,143 | 1,147 | 1,139 | 1,143 | -2 | -0.2% | 25,300 |
2023/08/10 | 1,134 | 1,145 | 1,129 | 1,145 | +11 | +1% | 30,600 |
2023/08/09 | 1,142 | 1,142 | 1,129 | 1,134 | -8 | -0.7% | 15,800 |
2023/08/08 | 1,145 | 1,149 | 1,140 | 1,142 | +1 | +0.1% | 18,500 |
2023/08/07 | 1,128 | 1,144 | 1,125 | 1,141 | +13 | +1.2% | 31,600 |
2023/08/04 | 1,130 | 1,133 | 1,122 | 1,128 | -2 | -0.2% | 18,600 |
2023/08/03 | 1,145 | 1,145 | 1,129 | 1,130 | -25 | -2.2% | 50,800 |
2023/08/02 | 1,161 | 1,161 | 1,150 | 1,155 | -6 | -0.5% | 22,200 |
2023/08/01 | 1,160 | 1,162 | 1,151 | 1,161 | +1 | +0.1% | 20,300 |
2023/07/31 | 1,165 | 1,169 | 1,151 | 1,160 | +14 | +1.2% | 56,600 |
2023/07/28 | 1,145 | 1,165 | 1,132 | 1,146 | -7 | -0.6% | 95,800 |
2023/07/27 | 1,153 | 1,153 | 1,145 | 1,153 | +2 | +0.2% | 20,800 |
2023/07/26 | 1,155 | 1,155 | 1,141 | 1,151 | -1 | -0.1% | 32,000 |
2023/07/25 | 1,163 | 1,165 | 1,152 | 1,152 | -8 | -0.7% | 20,500 |
2023/07/24 | 1,163 | 1,163 | 1,153 | 1,160 | +11 | +1% | 21,200 |
2023/07/21 | 1,160 | 1,160 | 1,145 | 1,149 | -5 | -0.4% | 23,600 |
2023/07/20 | 1,155 | 1,164 | 1,154 | 1,154 | -1 | -0.1% | 38,500 |
2023/07/19 | 1,141 | 1,155 | 1,141 | 1,155 | +17 | +1.5% | 42,500 |
2023/07/18 | 1,134 | 1,140 | 1,133 | 1,138 | +3 | +0.3% | 23,600 |
2023/07/14 | 1,147 | 1,147 | 1,130 | 1,135 | -9 | -0.8% | 41,300 |
2023/07/13 | 1,136 | 1,144 | 1,125 | 1,144 | +14 | +1.2% | 44,500 |
2023/07/12 | 1,136 | 1,140 | 1,130 | 1,130 | -11 | -1% | 27,800 |
2023/07/11 | 1,135 | 1,145 | 1,135 | 1,141 | +9 | +0.8% | 44,200 |
251~
300
件表示中 / 5745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 | 103,500円 | +0.8% | -27.1% | 2.90% | - | 0.43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 |
エヌアイデイ | 233,000円 | +3.2% | -11.7% | 1.20% | 13.47倍 | 1.29倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
ユーザローカル | 185,700円 | +13.0% | +7.2% | 0.59% | 23.60倍 | 3.89倍 |
|
ビッグデータの各種解析ツールや人工知能(AI)を使った業務支援ツールを開発・提供 |
アカツキ | 203,800円 | +0.1% | +41.1% | 3.93% | 19.59倍 | 0.73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 |
東邦システム | 140,400円 | +9.3% | +8.0% | 2.85% | 21.64倍 | 2.75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 |
市場注目の銘柄
チャート関連のコラム