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 |
---|---|---|---|---|---|---|---|
2007/10/11 | 1,100 | 1,125 | 1,100 | 1,115 | +10 | +0.9% | 17,400 |
2007/10/10 | 1,125 | 1,125 | 1,100 | 1,105 | -5 | -0.5% | 24,400 |
2007/10/09 | 1,150 | 1,155 | 1,110 | 1,110 | -5 | -0.4% | 42,000 |
2007/10/05 | 1,110 | 1,130 | 1,095 | 1,115 | +20 | +1.8% | 20,000 |
2007/10/04 | 1,100 | 1,125 | 1,085 | 1,095 | -5 | -0.5% | 33,800 |
2007/10/03 | 1,090 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 42,400 |
2007/10/02 | 1,100 | 1,115 | 1,095 | 1,100 | +15 | +1.4% | 36,600 |
2007/10/01 | 1,135 | 1,140 | 1,080 | 1,085 | -55 | -4.8% | 41,800 |
2007/09/28 | 1,165 | 1,190 | 1,105 | 1,140 | -25 | -2.1% | 71,400 |
2007/09/27 | 1,175 | 1,200 | 1,165 | 1,165 | +30 | +2.6% | 84,200 |
2007/09/26 | 1,055 | 1,140 | 1,050 | 1,135 | +90 | +8.6% | 37,800 |
2007/09/25 | 1,055 | 1,055 | 1,015 | 1,045 | -15 | -1.4% | 17,600 |
2007/09/21 | 1,035 | 1,060 | 1,035 | 1,060 | +20 | +1.9% | 35,800 |
2007/09/20 | 1,060 | 1,075 | 1,025 | 1,040 | -10 | -1% | 20,400 |
2007/09/19 | 1,060 | 1,065 | 1,040 | 1,050 | +40 | +4% | 20,000 |
2007/09/18 | 1,060 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 20,000 |
2007/09/14 | 1,010 | 1,075 | 1,010 | 1,060 | +55 | +5.5% | 48,800 |
2007/09/13 | 1,050 | 1,055 | 1,005 | 1,005 | -50 | -4.7% | 39,800 |
2007/09/12 | 1,080 | 1,100 | 1,050 | 1,055 | -25 | -2.3% | 30,800 |
2007/09/11 | 1,105 | 1,105 | 1,060 | 1,080 | -25 | -2.3% | 19,800 |
2007/09/10 | 1,100 | 1,115 | 1,095 | 1,105 | -15 | -1.3% | 23,600 |
2007/09/07 | 1,120 | 1,120 | 1,115 | 1,120 | -10 | -0.9% | 15,800 |
2007/09/06 | 1,140 | 1,140 | 1,110 | 1,130 | -20 | -1.7% | 30,600 |
2007/09/05 | 1,165 | 1,165 | 1,135 | 1,150 | -10 | -0.9% | 22,000 |
2007/09/04 | 1,135 | 1,160 | 1,125 | 1,160 | +25 | +2.2% | 18,000 |
2007/09/03 | 1,155 | 1,155 | 1,115 | 1,135 | -20 | -1.7% | 83,800 |
2007/08/31 | 1,150 | 1,155 | 1,145 | 1,155 | -5 | -0.4% | 23,000 |
2007/08/30 | 1,175 | 1,175 | 1,145 | 1,160 | +15 | +1.3% | 21,000 |
2007/08/29 | 1,170 | 1,170 | 1,135 | 1,145 | -35 | -3% | 37,600 |
2007/08/28 | 1,165 | 1,195 | 1,165 | 1,180 | +20 | +1.7% | 57,400 |
2007/08/27 | 1,165 | 1,175 | 1,155 | 1,160 | +10 | +0.9% | 32,200 |
2007/08/24 | 1,170 | 1,175 | 1,140 | 1,150 | -15 | -1.3% | 23,800 |
2007/08/23 | 1,150 | 1,165 | 1,135 | 1,165 | +30 | +2.6% | 61,200 |
2007/08/22 | 1,140 | 1,150 | 1,135 | 1,135 | -15 | -1.3% | 23,400 |
2007/08/21 | 1,145 | 1,150 | 1,130 | 1,150 | +15 | +1.3% | 39,400 |
2007/08/20 | 1,150 | 1,175 | 1,125 | 1,135 | ±0 | ±0% | 74,600 |
2007/08/17 | 1,155 | 1,170 | 1,130 | 1,135 | -5 | -0.4% | 53,200 |
2007/08/16 | 1,150 | 1,170 | 1,135 | 1,140 | -15 | -1.3% | 34,000 |
2007/08/15 | 1,185 | 1,195 | 1,150 | 1,155 | -30 | -2.5% | 59,600 |
2007/08/14 | 1,165 | 1,225 | 1,150 | 1,185 | +40 | +3.5% | 80,200 |
2007/08/13 | 1,175 | 1,190 | 1,135 | 1,145 | -10 | -0.9% | 48,000 |
2007/08/10 | 1,180 | 1,205 | 1,155 | 1,155 | -20 | -1.7% | 34,800 |
2007/08/09 | 1,260 | 1,280 | 1,150 | 1,175 | -100 | -7.8% | 128,400 |
2007/08/08 | 1,350 | 1,350 | 1,275 | 1,275 | -55 | -4.1% | 53,000 |
2007/08/07 | 1,355 | 1,355 | 1,330 | 1,330 | -5 | -0.4% | 11,800 |
2007/08/06 | 1,320 | 1,340 | 1,320 | 1,335 | +5 | +0.4% | 13,600 |
2007/08/03 | 1,340 | 1,370 | 1,320 | 1,330 | -15 | -1.1% | 34,200 |
2007/08/02 | 1,360 | 1,360 | 1,320 | 1,345 | -15 | -1.1% | 20,000 |
2007/08/01 | 1,375 | 1,390 | 1,355 | 1,360 | -45 | -3.2% | 31,400 |
2007/07/31 | 1,380 | 1,405 | 1,375 | 1,405 | +45 | +3.3% | 70,400 |
4151~
4200
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