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 |
|---|---|---|---|---|---|---|---|
| 2010/03/16 | 919 | 923 | 918.5 | 919 | -8.5 | -0.9% | 2,400 |
| 2010/03/15 | 912.5 | 932.5 | 912.5 | 927.5 | +13 | +1.4% | 6,800 |
| 2010/03/12 | 917.5 | 919.5 | 908 | 914.5 | +2.5 | +0.3% | 7,800 |
| 2010/03/11 | 907 | 912.5 | 903 | 912 | -0.5 | -0.1% | 9,400 |
| 2010/03/10 | 915 | 915 | 907.5 | 912.5 | -2.5 | -0.3% | 5,400 |
| 2010/03/09 | 919 | 919 | 905 | 915 | -2 | -0.2% | 1,800 |
| 2010/03/08 | 920 | 920 | 905 | 917 | ±0 | ±0% | 7,400 |
| 2010/03/05 | 910 | 917 | 910 | 917 | +9.5 | +1% | 4,400 |
| 2010/03/04 | 920 | 920 | 894 | 907.5 | -14 | -1.5% | 7,400 |
| 2010/03/03 | 924 | 924 | 918.5 | 921.5 | +3.5 | +0.4% | 2,200 |
| 2010/03/02 | 915 | 919 | 914 | 918 | +0.5 | +0.1% | 4,600 |
| 2010/03/01 | 914.5 | 920 | 901 | 917.5 | +3 | +0.3% | 16,400 |
| 2010/02/26 | 919 | 919 | 909 | 914.5 | +6 | +0.7% | 5,400 |
| 2010/02/25 | 905 | 908.5 | 900 | 908.5 | +3.5 | +0.4% | 5,400 |
| 2010/02/24 | 908.5 | 908.5 | 891 | 905 | +0.5 | +0.1% | 6,600 |
| 2010/02/23 | 896 | 925 | 887 | 904.5 | +17.5 | +2% | 7,800 |
| 2010/02/22 | 879 | 900 | 875.5 | 887 | +8 | +0.9% | 12,800 |
| 2010/02/19 | 872.5 | 884 | 872.5 | 879 | +4 | +0.5% | 6,400 |
| 2010/02/18 | 874 | 877.5 | 866.5 | 875 | +1 | +0.1% | 5,400 |
| 2010/02/17 | 870.5 | 874 | 857 | 874 | +3.5 | +0.4% | 8,000 |
| 2010/02/16 | 862.5 | 870.5 | 855.5 | 870.5 | +4.5 | +0.5% | 18,200 |
| 2010/02/15 | 878 | 878 | 865 | 866 | +8 | +0.9% | 5,200 |
| 2010/02/12 | 868 | 868 | 856.5 | 858 | -10 | -1.2% | 9,800 |
| 2010/02/10 | 871.5 | 873.5 | 865 | 868 | +9 | +1% | 3,600 |
| 2010/02/09 | 871 | 878 | 855 | 859 | -27.5 | -3.1% | 18,000 |
| 2010/02/08 | 900 | 900 | 885 | 886.5 | -13.5 | -1.5% | 3,800 |
| 2010/02/05 | 917.5 | 917.5 | 900 | 900 | -27.5 | -3% | 19,400 |
| 2010/02/04 | 925 | 927.5 | 900 | 927.5 | -2.5 | -0.3% | 12,200 |
| 2010/02/03 | 945 | 945 | 930 | 930 | -15 | -1.6% | 8,800 |
| 2010/02/02 | 925 | 946.5 | 925 | 945 | +15 | +1.6% | 11,000 |
| 2010/02/01 | 950 | 950 | 910 | 930 | -25 | -2.6% | 12,200 |
| 2010/01/29 | 981 | 997.5 | 946 | 955 | -30 | -3% | 15,800 |
| 2010/01/28 | 1,000 | 1,000 | 985 | 985 | -17 | -1.7% | 6,600 |
| 2010/01/27 | 999.5 | 1,007.5 | 979.5 | 1,002 | +12.5 | +1.3% | 31,600 |
| 2010/01/26 | 998 | 1,004 | 989 | 989.5 | +0.5 | +0.1% | 51,000 |
| 2010/01/25 | 959.5 | 999.5 | 959.5 | 989 | +31 | +3.2% | 28,600 |
| 2010/01/22 | 950 | 958 | 949 | 958 | +3 | +0.3% | 17,400 |
| 2010/01/21 | 945.5 | 955 | 945.5 | 955 | +9.5 | +1% | 8,200 |
| 2010/01/20 | 945.5 | 946 | 940.5 | 945.5 | +0.5 | +0.1% | 39,400 |
| 2010/01/19 | 959.5 | 962.5 | 945 | 945 | -5 | -0.5% | 10,200 |
| 2010/01/18 | 940.5 | 955 | 937.5 | 950 | -10 | -1% | 19,800 |
| 2010/01/15 | 935.5 | 960 | 930 | 960 | +24.5 | +2.6% | 15,200 |
| 2010/01/14 | 937.5 | 945 | 935.5 | 935.5 | -1.5 | -0.2% | 22,400 |
| 2010/01/13 | 899.5 | 950 | 899.5 | 937 | +45.5 | +5.1% | 20,600 |
| 2010/01/12 | 886.5 | 895 | 882.5 | 891.5 | +16.5 | +1.9% | 11,600 |
| 2010/01/08 | 870 | 876 | 870 | 875 | +7.5 | +0.9% | 13,200 |
| 2010/01/07 | 855 | 880 | 855 | 867.5 | +17.5 | +2.1% | 28,800 |
| 2010/01/06 | 845 | 857 | 839 | 850 | ±0 | ±0% | 6,200 |
| 2010/01/05 | 851.5 | 860 | 850 | 850 | -0.5 | -0.1% | 11,000 |
| 2010/01/04 | 850 | 855 | 850 | 850.5 | +8 | +0.9% | 9,000 |
3751～
3800
件表示中 / 5936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 | 120,200円 | -0.2% | -49.9% | 2.50% | 42.46倍 | 0.50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 |
| ＩＭＡＧＩＣＡＧ | 79,300円 | - | - | - | - | 1.02倍 |
|
映像制作軸に企画、機器開発・販売等を展開。動画配信事業者向け制作サービス注力。ＭＢＯ実施 |
| アイネス | 167,100円 | +6.0% | +13.6% | 3.59% | 12.41倍 | 0.89倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| ＡｎｙＭｉｎｄ | 56,400円 | +9.0% | -49.3% | 0.35% | 37.45倍 | 2.05倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| トヨクモ | 309,000円 | +46.2% | +20.5% | 0.65% | 30.78倍 | 11.13倍 |
|
業務アプリ展開。サイボウズ社キントーン連携と安否確認のサービスが主力。スケジューラーも |
市場注目の銘柄
チャート関連のコラム
