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 |
---|---|---|---|---|---|---|---|
2007/05/18 | 1,315 | 1,335 | 1,280 | 1,295 | -40 | -3% | 70,400 |
2007/05/17 | 1,350 | 1,365 | 1,295 | 1,335 | -55 | -4% | 161,000 |
2007/05/16 | 1,410 | 1,500 | 1,360 | 1,390 | +40 | +3% | 298,800 |
2007/05/15 | 1,390 | 1,410 | 1,340 | 1,350 | -45 | -3.2% | 197,800 |
2007/05/14 | 1,515 | 1,515 | 1,385 | 1,395 | -140 | -9.1% | 186,000 |
2007/05/11 | 1,625 | 1,625 | 1,525 | 1,535 | -115 | -7% | 109,000 |
2007/05/10 | 1,680 | 1,685 | 1,645 | 1,650 | -65 | -3.8% | 39,000 |
2007/05/09 | 1,705 | 1,715 | 1,705 | 1,715 | +5 | +0.3% | 37,400 |
2007/05/08 | 1,740 | 1,740 | 1,700 | 1,710 | -20 | -1.2% | 19,400 |
2007/05/07 | 1,720 | 1,740 | 1,720 | 1,730 | +10 | +0.6% | 15,600 |
2007/05/02 | 1,720 | 1,735 | 1,690 | 1,720 | +25 | +1.5% | 45,400 |
2007/05/01 | 1,650 | 1,700 | 1,635 | 1,695 | +35 | +2.1% | 47,200 |
2007/04/27 | 1,745 | 1,745 | 1,655 | 1,660 | -90 | -5.1% | 49,800 |
2007/04/26 | 1,770 | 1,775 | 1,745 | 1,750 | +5 | +0.3% | 28,200 |
2007/04/25 | 1,715 | 1,765 | 1,680 | 1,745 | +20 | +1.2% | 29,400 |
2007/04/24 | 1,675 | 1,725 | 1,650 | 1,725 | +45 | +2.7% | 55,000 |
2007/04/23 | 1,725 | 1,740 | 1,665 | 1,680 | -60 | -3.4% | 51,000 |
2007/04/20 | 1,750 | 1,785 | 1,715 | 1,740 | -20 | -1.1% | 60,800 |
2007/04/19 | 1,785 | 1,790 | 1,755 | 1,760 | -75 | -4.1% | 81,800 |
2007/04/18 | 1,815 | 1,845 | 1,790 | 1,835 | -35 | -1.9% | 59,200 |
2007/04/17 | 1,900 | 1,925 | 1,850 | 1,870 | -15 | -0.8% | 32,800 |
2007/04/16 | 1,900 | 1,905 | 1,870 | 1,885 | -15 | -0.8% | 37,800 |
2007/04/13 | 1,885 | 1,930 | 1,885 | 1,900 | ±0 | ±0% | 9,200 |
2007/04/12 | 1,910 | 1,915 | 1,885 | 1,900 | -25 | -1.3% | 13,000 |
2007/04/11 | 1,945 | 1,945 | 1,920 | 1,925 | -20 | -1% | 10,400 |
2007/04/10 | 1,915 | 1,965 | 1,910 | 1,945 | +55 | +2.9% | 39,800 |
2007/04/09 | 1,885 | 1,920 | 1,875 | 1,890 | +10 | +0.5% | 26,000 |
2007/04/06 | 1,885 | 1,895 | 1,860 | 1,880 | -15 | -0.8% | 37,400 |
2007/04/05 | 1,845 | 1,920 | 1,845 | 1,895 | +65 | +3.6% | 67,000 |
2007/04/04 | 1,825 | 1,835 | 1,790 | 1,830 | +45 | +2.5% | 81,200 |
2007/04/03 | 1,800 | 1,805 | 1,785 | 1,785 | -5 | -0.3% | 56,600 |
2007/04/02 | 1,845 | 1,845 | 1,780 | 1,790 | -80 | -4.3% | 53,600 |
2007/03/30 | 1,820 | 1,870 | 1,760 | 1,870 | +55 | +3% | 150,600 |
2007/03/29 | 1,875 | 1,875 | 1,815 | 1,815 | -55 | -2.9% | 16,200 |
2007/03/28 | 1,850 | 1,870 | 1,845 | 1,870 | +20 | +1.1% | 29,200 |
2007/03/27 | 1,860 | 1,860 | 1,845 | 1,850 | -10 | -0.5% | 99,200 |
2007/03/26 | 1,880 | 1,880 | 1,825 | 1,860 | -15 | -0.8% | 62,000 |
2007/03/23 | 1,860 | 1,875 | 1,785 | 1,875 | +15 | +0.8% | 179,400 |
2007/03/22 | 1,940 | 1,940 | 1,850 | 1,860 | -75 | -3.9% | 75,000 |
2007/03/20 | 1,950 | 1,950 | 1,930 | 1,935 | -40 | -2% | 36,400 |
2007/03/19 | 1,975 | 2,000 | 1,970 | 1,975 | +5 | +0.3% | 32,800 |
2007/03/16 | 1,955 | 1,970 | 1,940 | 1,970 | +20 | +1% | 33,000 |
2007/03/15 | 1,960 | 1,975 | 1,950 | 1,950 | +15 | +0.8% | 35,800 |
2007/03/14 | 1,930 | 1,935 | 1,900 | 1,935 | +5 | +0.3% | 62,800 |
2007/03/13 | 1,975 | 1,985 | 1,930 | 1,930 | -35 | -1.8% | 47,600 |
2007/03/12 | 2,050 | 2,050 | 1,960 | 1,965 | -80 | -3.9% | 52,200 |
2007/03/09 | 2,060 | 2,060 | 2,020 | 2,045 | +60 | +3% | 35,800 |
2007/03/08 | 1,995 | 1,995 | 1,960 | 1,985 | -10 | -0.5% | 13,800 |
2007/03/07 | 2,085 | 2,085 | 1,965 | 1,995 | -50 | -2.4% | 39,400 |
2007/03/06 | 1,915 | 2,050 | 1,915 | 2,045 | +140 | +7.3% | 71,200 |
4251~
4300
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