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 |
|---|---|---|---|---|---|---|---|
| 2010/06/11 | 872 | 887.5 | 867.5 | 877.5 | +8.5 | +1% | 10,600 |
| 2010/06/10 | 878 | 880 | 867.5 | 869 | -16 | -1.8% | 15,000 |
| 2010/06/09 | 900 | 900 | 880 | 885 | -24.5 | -2.7% | 13,000 |
| 2010/06/08 | 911.5 | 911.5 | 905 | 909.5 | -9 | -1% | 3,400 |
| 2010/06/07 | 925 | 925 | 912.5 | 918.5 | -19 | -2% | 9,200 |
| 2010/06/04 | 914 | 937.5 | 914 | 937.5 | +23.5 | +2.6% | 4,800 |
| 2010/06/03 | 922 | 922 | 914 | 914 | -16.5 | -1.8% | 9,200 |
| 2010/06/02 | 940.5 | 940.5 | 930.5 | 930.5 | -16.5 | -1.7% | 3,400 |
| 2010/06/01 | 943 | 960 | 940 | 947 | +7 | +0.7% | 4,400 |
| 2010/05/31 | 912 | 948.5 | 912 | 940 | +28 | +3.1% | 8,600 |
| 2010/05/28 | 925 | 935 | 906.5 | 912 | +19.5 | +2.2% | 9,000 |
| 2010/05/27 | 893.5 | 893.5 | 873.5 | 892.5 | +19 | +2.2% | 13,200 |
| 2010/05/26 | 859 | 883.5 | 858.5 | 873.5 | +18.5 | +2.2% | 8,600 |
| 2010/05/25 | 884 | 884 | 850 | 855 | -29 | -3.3% | 28,800 |
| 2010/05/24 | 905 | 905.5 | 861 | 884 | -1 | -0.1% | 21,400 |
| 2010/05/21 | 900 | 900 | 851.5 | 885 | -30.5 | -3.3% | 41,800 |
| 2010/05/20 | 944 | 944 | 915 | 915.5 | -34 | -3.6% | 17,600 |
| 2010/05/19 | 974.5 | 974.5 | 949 | 949.5 | -33 | -3.4% | 25,400 |
| 2010/05/18 | 1,000.5 | 1,001.5 | 982.5 | 982.5 | -19 | -1.9% | 11,000 |
| 2010/05/17 | 1,009 | 1,010 | 1,000 | 1,001.5 | -8 | -0.8% | 21,600 |
| 2010/05/14 | 1,004.5 | 1,013 | 1,000 | 1,009.5 | -4.5 | -0.4% | 19,400 |
| 2010/05/13 | 1,025 | 1,025 | 1,005.5 | 1,014 | +13.5 | +1.3% | 6,000 |
| 2010/05/12 | 1,000 | 1,005.5 | 1,000 | 1,000.5 | -14.5 | -1.4% | 13,000 |
| 2010/05/11 | 1,010 | 1,015 | 1,000 | 1,015 | -5 | -0.5% | 8,800 |
| 2010/05/10 | 1,025 | 1,025 | 1,009 | 1,020 | -15 | -1.4% | 7,400 |
| 2010/05/07 | 1,000 | 1,045 | 998 | 1,035 | +0.5 | ±0% | 34,000 |
| 2010/05/06 | 1,035 | 1,035 | 1,027.5 | 1,034.5 | -2.5 | -0.2% | 9,800 |
| 2010/04/30 | 997.5 | 1,092.5 | 997.5 | 1,037 | +32 | +3.2% | 88,000 |
| 2010/04/28 | 1,000.5 | 1,024.5 | 1,000 | 1,005 | -65 | -6.1% | 40,000 |
| 2010/04/27 | 970 | 1,075 | 960 | 1,070 | +106 | +11% | 86,600 |
| 2010/04/26 | 940 | 965 | 940 | 964 | +24 | +2.6% | 29,600 |
| 2010/04/23 | 930.5 | 941.5 | 930.5 | 940 | -5 | -0.5% | 12,000 |
| 2010/04/22 | 936 | 970 | 929.5 | 945 | +9.5 | +1% | 23,800 |
| 2010/04/21 | 939.5 | 940.5 | 931.5 | 935.5 | -3.5 | -0.4% | 13,400 |
| 2010/04/20 | 941 | 948.5 | 939 | 939 | -9 | -0.9% | 14,400 |
| 2010/04/19 | 975 | 975 | 947.5 | 948 | -27 | -2.8% | 17,600 |
| 2010/04/16 | 982.5 | 987.5 | 975 | 975 | -7.5 | -0.8% | 12,800 |
| 2010/04/15 | 981.5 | 985 | 976 | 982.5 | +1 | +0.1% | 8,000 |
| 2010/04/14 | 980 | 982.5 | 976 | 981.5 | +21.5 | +2.2% | 9,200 |
| 2010/04/13 | 977.5 | 992 | 960 | 960 | -24 | -2.4% | 15,000 |
| 2010/04/12 | 975 | 984.5 | 972.5 | 984 | +21.5 | +2.2% | 19,600 |
| 2010/04/09 | 959.5 | 962.5 | 955 | 962.5 | +3 | +0.3% | 4,400 |
| 2010/04/08 | 972.5 | 977 | 955 | 959.5 | -15.5 | -1.6% | 9,200 |
| 2010/04/07 | 982.5 | 986.5 | 975 | 975 | -7.5 | -0.8% | 5,800 |
| 2010/04/06 | 967.5 | 985 | 967.5 | 982.5 | +7.5 | +0.8% | 15,600 |
| 2010/04/05 | 960 | 977.5 | 960 | 975 | +8 | +0.8% | 27,000 |
| 2010/04/02 | 975.5 | 976.5 | 955 | 967 | -18 | -1.8% | 23,000 |
| 2010/04/01 | 987.5 | 987.5 | 975 | 985 | -4 | -0.4% | 21,000 |
| 2010/03/31 | 988.5 | 989 | 984.5 | 989 | +10.5 | +1.1% | 16,600 |
| 2010/03/30 | 1,014 | 1,014 | 970 | 978.5 | -36.5 | -3.6% | 32,600 |
3501～
3550
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
