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 |
|---|---|---|---|---|---|---|---|
| 2024/05/29 | 1,044 | 1,048 | 1,032 | 1,032 | -12 | -1.1% | 21,300 |
| 2024/05/28 | 1,043 | 1,049 | 1,043 | 1,044 | +3 | +0.3% | 13,300 |
| 2024/05/27 | 1,043 | 1,044 | 1,038 | 1,041 | +1 | +0.1% | 18,800 |
| 2024/05/24 | 1,038 | 1,043 | 1,036 | 1,040 | -5 | -0.5% | 23,600 |
| 2024/05/23 | 1,045 | 1,048 | 1,034 | 1,045 | +5 | +0.5% | 36,000 |
| 2024/05/22 | 1,046 | 1,050 | 1,040 | 1,040 | -8 | -0.8% | 32,900 |
| 2024/05/21 | 1,050 | 1,058 | 1,048 | 1,048 | +3 | +0.3% | 28,500 |
| 2024/05/20 | 1,065 | 1,068 | 1,040 | 1,045 | -18 | -1.7% | 75,400 |
| 2024/05/17 | 1,062 | 1,068 | 1,059 | 1,063 | +1 | +0.1% | 16,300 |
| 2024/05/16 | 1,070 | 1,090 | 1,055 | 1,062 | -16 | -1.5% | 63,300 |
| 2024/05/15 | 1,100 | 1,102 | 1,066 | 1,078 | -18 | -1.6% | 106,500 |
| 2024/05/14 | 1,102 | 1,102 | 1,091 | 1,096 | -3 | -0.3% | 15,800 |
| 2024/05/13 | 1,091 | 1,099 | 1,086 | 1,099 | +14 | +1.3% | 14,900 |
| 2024/05/10 | 1,092 | 1,097 | 1,081 | 1,085 | -8 | -0.7% | 19,500 |
| 2024/05/09 | 1,093 | 1,095 | 1,083 | 1,093 | +10 | +0.9% | 11,400 |
| 2024/05/08 | 1,095 | 1,096 | 1,082 | 1,083 | -8 | -0.7% | 32,400 |
| 2024/05/07 | 1,112 | 1,112 | 1,091 | 1,091 | -8 | -0.7% | 24,800 |
| 2024/05/02 | 1,105 | 1,105 | 1,095 | 1,099 | ±0 | ±0% | 7,500 |
| 2024/05/01 | 1,098 | 1,104 | 1,092 | 1,099 | +1 | +0.1% | 17,000 |
| 2024/04/30 | 1,123 | 1,123 | 1,098 | 1,098 | +3 | +0.3% | 31,600 |
| 2024/04/26 | 1,078 | 1,130 | 1,073 | 1,095 | +17 | +1.6% | 115,600 |
| 2024/04/25 | 1,087 | 1,089 | 1,078 | 1,078 | -12 | -1.1% | 19,500 |
| 2024/04/24 | 1,088 | 1,094 | 1,083 | 1,090 | -1 | -0.1% | 27,300 |
| 2024/04/23 | 1,100 | 1,100 | 1,087 | 1,091 | -1 | -0.1% | 17,600 |
| 2024/04/22 | 1,083 | 1,092 | 1,072 | 1,092 | +25 | +2.3% | 23,800 |
| 2024/04/19 | 1,087 | 1,092 | 1,066 | 1,067 | -23 | -2.1% | 54,900 |
| 2024/04/18 | 1,090 | 1,100 | 1,088 | 1,090 | +5 | +0.5% | 12,100 |
| 2024/04/17 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 41,000 |
| 2024/04/16 | 1,120 | 1,120 | 1,103 | 1,110 | -10 | -0.9% | 30,000 |
| 2024/04/15 | 1,120 | 1,123 | 1,114 | 1,120 | -3 | -0.3% | 15,000 |
| 2024/04/12 | 1,133 | 1,138 | 1,123 | 1,123 | -9 | -0.8% | 22,700 |
| 2024/04/11 | 1,135 | 1,137 | 1,124 | 1,132 | ±0 | ±0% | 20,700 |
| 2024/04/10 | 1,119 | 1,137 | 1,118 | 1,132 | +14 | +1.3% | 19,600 |
| 2024/04/09 | 1,124 | 1,124 | 1,116 | 1,118 | +1 | +0.1% | 23,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,113 | 1,117 | +2 | +0.2% | 15,200 |
| 2024/04/05 | 1,111 | 1,116 | 1,109 | 1,115 | -1 | -0.1% | 16,900 |
| 2024/04/04 | 1,117 | 1,118 | 1,108 | 1,116 | +6 | +0.5% | 23,600 |
| 2024/04/03 | 1,111 | 1,116 | 1,105 | 1,110 | -7 | -0.6% | 28,400 |
| 2024/04/02 | 1,125 | 1,125 | 1,114 | 1,117 | -12 | -1.1% | 34,400 |
| 2024/04/01 | 1,141 | 1,146 | 1,126 | 1,129 | -12 | -1.1% | 38,700 |
| 2024/03/29 | 1,134 | 1,144 | 1,129 | 1,141 | +13 | +1.2% | 21,800 |
| 2024/03/28 | 1,150 | 1,150 | 1,127 | 1,128 | -46 | -3.9% | 47,800 |
| 2024/03/27 | 1,167 | 1,179 | 1,166 | 1,174 | +13 | +1.1% | 92,800 |
| 2024/03/26 | 1,150 | 1,162 | 1,145 | 1,161 | +10 | +0.9% | 47,400 |
| 2024/03/25 | 1,160 | 1,166 | 1,151 | 1,151 | -3 | -0.3% | 34,300 |
| 2024/03/22 | 1,152 | 1,158 | 1,147 | 1,154 | -3 | -0.3% | 36,300 |
| 2024/03/21 | 1,160 | 1,163 | 1,154 | 1,157 | -3 | -0.3% | 27,200 |
| 2024/03/19 | 1,143 | 1,160 | 1,143 | 1,160 | +18 | +1.6% | 30,200 |
| 2024/03/18 | 1,143 | 1,143 | 1,137 | 1,142 | -3 | -0.3% | 27,400 |
| 2024/03/15 | 1,138 | 1,145 | 1,133 | 1,145 | +3 | +0.3% | 17,700 |
301～
350
件表示中 / 5961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 | 159,500円 | -0.2% | -49.9% | 1.88% | 56.50倍 | 0.66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 |
| 学研ＨＤ | 105,400円 | +7.8% | +4.3% | 2.47% | 12.48倍 | 0.83倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| オ ロ | 289,800円 | +15.7% | +5.7% | 1.73% | 21.71倍 | 4.62倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| エクサウィザー | 53,000円 | +20.3% | +999.9% | 0.00% | 112.05倍 | 18.61倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
