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 |
---|---|---|---|---|---|---|---|
2007/07/30 | 1,335 | 1,360 | 1,315 | 1,360 | +20 | +1.5% | 58,200 |
2007/07/27 | 1,275 | 1,355 | 1,275 | 1,340 | +15 | +1.1% | 67,600 |
2007/07/26 | 1,380 | 1,380 | 1,315 | 1,325 | -55 | -4% | 99,400 |
2007/07/25 | 1,340 | 1,400 | 1,325 | 1,380 | +40 | +3% | 40,600 |
2007/07/24 | 1,360 | 1,365 | 1,325 | 1,340 | -20 | -1.5% | 63,200 |
2007/07/23 | 1,355 | 1,375 | 1,335 | 1,360 | -30 | -2.2% | 36,000 |
2007/07/20 | 1,490 | 1,490 | 1,355 | 1,390 | -105 | -7% | 167,800 |
2007/07/19 | 1,505 | 1,530 | 1,460 | 1,495 | -5 | -0.3% | 37,000 |
2007/07/18 | 1,490 | 1,515 | 1,485 | 1,500 | +15 | +1% | 23,000 |
2007/07/17 | 1,505 | 1,575 | 1,460 | 1,485 | -15 | -1% | 42,200 |
2007/07/13 | 1,505 | 1,540 | 1,460 | 1,500 | -10 | -0.7% | 46,200 |
2007/07/12 | 1,560 | 1,575 | 1,510 | 1,510 | -50 | -3.2% | 31,000 |
2007/07/11 | 1,580 | 1,580 | 1,560 | 1,560 | -30 | -1.9% | 22,800 |
2007/07/10 | 1,595 | 1,625 | 1,590 | 1,590 | -30 | -1.9% | 14,200 |
2007/07/09 | 1,585 | 1,625 | 1,570 | 1,620 | +20 | +1.3% | 18,000 |
2007/07/06 | 1,605 | 1,625 | 1,590 | 1,600 | -35 | -2.1% | 22,800 |
2007/07/05 | 1,655 | 1,655 | 1,610 | 1,635 | -25 | -1.5% | 35,000 |
2007/07/04 | 1,695 | 1,695 | 1,655 | 1,660 | -40 | -2.4% | 24,200 |
2007/07/03 | 1,695 | 1,700 | 1,665 | 1,700 | +20 | +1.2% | 21,400 |
2007/07/02 | 1,655 | 1,695 | 1,650 | 1,680 | +25 | +1.5% | 23,600 |
2007/06/29 | 1,670 | 1,675 | 1,640 | 1,655 | -25 | -1.5% | 14,600 |
2007/06/28 | 1,610 | 1,680 | 1,610 | 1,680 | +75 | +4.7% | 28,200 |
2007/06/27 | 1,660 | 1,660 | 1,590 | 1,605 | -45 | -2.7% | 25,600 |
2007/06/26 | 1,695 | 1,700 | 1,635 | 1,650 | -45 | -2.7% | 32,400 |
2007/06/25 | 1,680 | 1,695 | 1,645 | 1,695 | +20 | +1.2% | 20,800 |
2007/06/22 | 1,700 | 1,705 | 1,665 | 1,675 | -25 | -1.5% | 20,200 |
2007/06/21 | 1,690 | 1,700 | 1,645 | 1,700 | +5 | +0.3% | 13,800 |
2007/06/20 | 1,660 | 1,695 | 1,655 | 1,695 | +40 | +2.4% | 18,000 |
2007/06/19 | 1,665 | 1,670 | 1,640 | 1,655 | -10 | -0.6% | 13,600 |
2007/06/18 | 1,655 | 1,670 | 1,650 | 1,665 | +10 | +0.6% | 13,000 |
2007/06/15 | 1,650 | 1,670 | 1,630 | 1,655 | +15 | +0.9% | 38,800 |
2007/06/14 | 1,595 | 1,640 | 1,580 | 1,640 | +75 | +4.8% | 64,800 |
2007/06/13 | 1,525 | 1,595 | 1,525 | 1,565 | -15 | -0.9% | 18,600 |
2007/06/12 | 1,650 | 1,650 | 1,580 | 1,580 | -65 | -4% | 36,200 |
2007/06/11 | 1,645 | 1,665 | 1,580 | 1,645 | +5 | +0.3% | 53,600 |
2007/06/08 | 1,610 | 1,650 | 1,605 | 1,640 | -20 | -1.2% | 27,600 |
2007/06/07 | 1,600 | 1,660 | 1,575 | 1,660 | +50 | +3.1% | 54,200 |
2007/06/06 | 1,565 | 1,615 | 1,560 | 1,610 | +55 | +3.5% | 50,800 |
2007/06/05 | 1,575 | 1,585 | 1,550 | 1,555 | -20 | -1.3% | 29,600 |
2007/06/04 | 1,620 | 1,620 | 1,560 | 1,575 | -25 | -1.6% | 52,800 |
2007/06/01 | 1,525 | 1,600 | 1,520 | 1,600 | +85 | +5.6% | 48,000 |
2007/05/31 | 1,500 | 1,525 | 1,500 | 1,515 | +40 | +2.7% | 25,600 |
2007/05/30 | 1,565 | 1,570 | 1,470 | 1,475 | -90 | -5.8% | 216,800 |
2007/05/29 | 1,550 | 1,565 | 1,545 | 1,565 | +40 | +2.6% | 32,600 |
2007/05/28 | 1,520 | 1,565 | 1,520 | 1,525 | +5 | +0.3% | 56,400 |
2007/05/25 | 1,445 | 1,525 | 1,440 | 1,520 | +75 | +5.2% | 67,600 |
2007/05/24 | 1,435 | 1,460 | 1,420 | 1,445 | +10 | +0.7% | 44,000 |
2007/05/23 | 1,400 | 1,455 | 1,390 | 1,435 | +35 | +2.5% | 103,400 |
2007/05/22 | 1,415 | 1,425 | 1,370 | 1,400 | -20 | -1.4% | 120,600 |
2007/05/21 | 1,300 | 1,425 | 1,300 | 1,420 | +125 | +9.7% | 136,400 |
4201~
4250
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