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 |
---|---|---|---|---|---|---|---|
2023/07/10 | 1,129 | 1,140 | 1,129 | 1,132 | +4 | +0.4% | 36,300 |
2023/07/07 | 1,127 | 1,137 | 1,116 | 1,128 | -4 | -0.4% | 51,100 |
2023/07/06 | 1,146 | 1,146 | 1,130 | 1,132 | -13 | -1.1% | 39,800 |
2023/07/05 | 1,155 | 1,155 | 1,139 | 1,145 | -10 | -0.9% | 44,100 |
2023/07/04 | 1,150 | 1,160 | 1,148 | 1,155 | +3 | +0.3% | 41,700 |
2023/07/03 | 1,144 | 1,159 | 1,144 | 1,152 | +9 | +0.8% | 35,200 |
2023/06/30 | 1,152 | 1,152 | 1,132 | 1,143 | -9 | -0.8% | 77,100 |
2023/06/29 | 1,154 | 1,162 | 1,146 | 1,152 | -1 | -0.1% | 35,000 |
2023/06/28 | 1,140 | 1,154 | 1,138 | 1,153 | +16 | +1.4% | 50,100 |
2023/06/27 | 1,140 | 1,142 | 1,128 | 1,137 | -8 | -0.7% | 34,100 |
2023/06/26 | 1,136 | 1,145 | 1,127 | 1,145 | +9 | +0.8% | 56,200 |
2023/06/23 | 1,139 | 1,152 | 1,133 | 1,136 | +6 | +0.5% | 64,100 |
2023/06/22 | 1,145 | 1,148 | 1,130 | 1,130 | -13 | -1.1% | 42,300 |
2023/06/21 | 1,144 | 1,147 | 1,134 | 1,143 | -8 | -0.7% | 47,200 |
2023/06/20 | 1,147 | 1,151 | 1,137 | 1,151 | -2 | -0.2% | 40,000 |
2023/06/19 | 1,140 | 1,156 | 1,140 | 1,153 | +21 | +1.9% | 70,800 |
2023/06/16 | 1,124 | 1,137 | 1,124 | 1,132 | +16 | +1.4% | 119,900 |
2023/06/15 | 1,124 | 1,124 | 1,113 | 1,116 | -4 | -0.4% | 41,000 |
2023/06/14 | 1,123 | 1,128 | 1,120 | 1,120 | -1 | -0.1% | 45,900 |
2023/06/13 | 1,132 | 1,134 | 1,121 | 1,121 | -10 | -0.9% | 46,600 |
2023/06/12 | 1,132 | 1,136 | 1,123 | 1,131 | +9 | +0.8% | 47,700 |
2023/06/09 | 1,108 | 1,127 | 1,101 | 1,122 | +23 | +2.1% | 76,000 |
2023/06/08 | 1,114 | 1,120 | 1,098 | 1,099 | -10 | -0.9% | 66,400 |
2023/06/07 | 1,091 | 1,115 | 1,091 | 1,109 | +23 | +2.1% | 90,200 |
2023/06/06 | 1,093 | 1,094 | 1,077 | 1,086 | -7 | -0.6% | 80,200 |
2023/06/05 | 1,086 | 1,096 | 1,080 | 1,093 | +23 | +2.1% | 82,000 |
2023/06/02 | 1,057 | 1,070 | 1,051 | 1,070 | +17 | +1.6% | 58,900 |
2023/06/01 | 1,062 | 1,075 | 1,053 | 1,053 | -9 | -0.8% | 80,100 |
2023/05/31 | 1,087 | 1,089 | 1,062 | 1,062 | -33 | -3% | 121,700 |
2023/05/30 | 1,098 | 1,101 | 1,078 | 1,095 | -6 | -0.5% | 86,200 |
2023/05/29 | 1,101 | 1,112 | 1,087 | 1,101 | +15 | +1.4% | 97,200 |
2023/05/26 | 1,115 | 1,115 | 1,082 | 1,086 | -34 | -3% | 185,800 |
2023/05/25 | 1,138 | 1,141 | 1,120 | 1,120 | -14 | -1.2% | 92,800 |
2023/05/24 | 1,160 | 1,166 | 1,133 | 1,134 | -27 | -2.3% | 154,700 |
2023/05/23 | 1,180 | 1,182 | 1,160 | 1,161 | -17 | -1.4% | 113,900 |
2023/05/22 | 1,185 | 1,190 | 1,175 | 1,178 | -4 | -0.3% | 64,600 |
2023/05/19 | 1,197 | 1,200 | 1,181 | 1,182 | -10 | -0.8% | 73,800 |
2023/05/18 | 1,193 | 1,198 | 1,185 | 1,192 | +5 | +0.4% | 70,300 |
2023/05/17 | 1,216 | 1,217 | 1,186 | 1,187 | -24 | -2% | 142,000 |
2023/05/16 | 1,221 | 1,221 | 1,198 | 1,211 | -70 | -5.5% | 158,300 |
2023/05/15 | 1,280 | 1,284 | 1,272 | 1,281 | ±0 | ±0% | 40,300 |
2023/05/12 | 1,289 | 1,289 | 1,270 | 1,281 | -5 | -0.4% | 38,900 |
2023/05/11 | 1,286 | 1,293 | 1,279 | 1,286 | +2 | +0.2% | 38,700 |
2023/05/10 | 1,300 | 1,303 | 1,282 | 1,284 | -13 | -1% | 33,700 |
2023/05/09 | 1,303 | 1,305 | 1,293 | 1,297 | -1 | -0.1% | 37,600 |
2023/05/08 | 1,285 | 1,304 | 1,285 | 1,298 | +12 | +0.9% | 59,100 |
2023/05/02 | 1,294 | 1,294 | 1,282 | 1,286 | -6 | -0.5% | 39,700 |
2023/05/01 | 1,309 | 1,312 | 1,287 | 1,292 | -17 | -1.3% | 116,000 |
2023/04/28 | 1,272 | 1,311 | 1,272 | 1,309 | +43 | +3.4% | 293,500 |
2023/04/27 | 1,259 | 1,270 | 1,257 | 1,266 | +13 | +1% | 482,600 |
301~
350
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