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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,565 | 1,610 | 1,540 | 1,600 | +30 | +1.9% | 136,800 |
| 2006/11/29 | 1,555 | 1,590 | 1,530 | 1,570 | +25 | +1.6% | 118,400 |
| 2006/11/28 | 1,485 | 1,550 | 1,465 | 1,545 | +55 | +3.7% | 84,400 |
| 2006/11/27 | 1,465 | 1,500 | 1,465 | 1,490 | +25 | +1.7% | 23,000 |
| 2006/11/24 | 1,465 | 1,465 | 1,450 | 1,465 | ±0 | ±0% | 10,400 |
| 2006/11/22 | 1,430 | 1,475 | 1,425 | 1,465 | +35 | +2.4% | 16,600 |
| 2006/11/21 | 1,445 | 1,445 | 1,415 | 1,430 | -10 | -0.7% | 90,600 |
| 2006/11/20 | 1,415 | 1,450 | 1,415 | 1,440 | -60 | -4% | 79,200 |
| 2006/11/17 | 1,500 | 1,500 | 1,460 | 1,500 | +5 | +0.3% | 29,600 |
| 2006/11/16 | 1,500 | 1,510 | 1,490 | 1,495 | -10 | -0.7% | 36,400 |
| 2006/11/15 | 1,470 | 1,510 | 1,460 | 1,505 | +45 | +3.1% | 92,000 |
| 2006/11/14 | 1,425 | 1,460 | 1,425 | 1,460 | +35 | +2.5% | 21,200 |
| 2006/11/13 | 1,395 | 1,425 | 1,390 | 1,425 | +15 | +1.1% | 16,600 |
| 2006/11/10 | 1,400 | 1,440 | 1,395 | 1,410 | ±0 | ±0% | 19,800 |
| 2006/11/09 | 1,410 | 1,420 | 1,375 | 1,410 | +15 | +1.1% | 33,200 |
| 2006/11/08 | 1,395 | 1,450 | 1,370 | 1,395 | -30 | -2.1% | 155,200 |
| 2006/11/07 | 1,440 | 1,440 | 1,425 | 1,425 | +15 | +1.1% | 42,000 |
| 2006/11/06 | 1,415 | 1,440 | 1,400 | 1,410 | -45 | -3.1% | 99,200 |
| 2006/11/02 | 1,435 | 1,460 | 1,415 | 1,455 | +20 | +1.4% | 55,600 |
| 2006/11/01 | 1,465 | 1,475 | 1,430 | 1,435 | -70 | -4.7% | 207,600 |
| 2006/10/31 | 1,485 | 1,565 | 1,465 | 1,505 | +20 | +1.3% | 437,200 |
| 2006/10/30 | 1,455 | 1,555 | 1,420 | 1,485 | +50 | +3.5% | 370,600 |
| 2006/10/27 | 1,360 | 1,460 | 1,360 | 1,435 | +60 | +4.4% | 294,800 |
| 2006/10/26 | 1,420 | 1,425 | 1,355 | 1,375 | -90 | -6.1% | 232,400 |
| 2006/10/25 | 1,500 | 1,515 | 1,460 | 1,465 | -25 | -1.7% | 84,600 |
| 2006/10/24 | 1,525 | 1,540 | 1,480 | 1,490 | -60 | -3.9% | 211,200 |
| 2006/10/23 | 1,475 | 1,565 | 1,460 | 1,550 | +155 | +11.1% | 470,400 |
| 2006/10/20 | 1,440 | 1,445 | 1,395 | 1,395 | -35 | -2.4% | 73,400 |
| 2006/10/19 | 1,450 | 1,485 | 1,420 | 1,430 | -40 | -2.7% | 157,800 |
| 2006/10/18 | 1,350 | 1,500 | 1,350 | 1,470 | +105 | +7.7% | 293,000 |
| 2006/10/17 | 1,370 | 1,385 | 1,355 | 1,365 | +70 | +5.4% | 185,400 |
| 2006/10/16 | 1,275 | 1,315 | 1,250 | 1,295 | +20 | +1.6% | 32,200 |
| 2006/10/13 | 1,260 | 1,275 | 1,250 | 1,275 | +45 | +3.7% | 39,800 |
| 2006/10/12 | 1,215 | 1,235 | 1,215 | 1,230 | -5 | -0.4% | 11,200 |
| 2006/10/11 | 1,265 | 1,265 | 1,230 | 1,235 | -30 | -2.4% | 40,800 |
| 2006/10/10 | 1,225 | 1,265 | 1,220 | 1,265 | +30 | +2.4% | 163,800 |
| 2006/10/06 | 1,225 | 1,235 | 1,220 | 1,235 | +25 | +2.1% | 50,800 |
| 2006/10/05 | 1,210 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 18,600 |
| 2006/10/04 | 1,180 | 1,235 | 1,180 | 1,220 | +45 | +3.8% | 108,400 |
| 2006/10/03 | 1,155 | 1,175 | 1,155 | 1,175 | +20 | +1.7% | 13,600 |
| 2006/10/02 | 1,160 | 1,165 | 1,155 | 1,155 | -25 | -2.1% | 5,800 |
| 2006/09/29 | 1,185 | 1,185 | 1,180 | 1,180 | +5 | +0.4% | 25,200 |
| 2006/09/28 | 1,155 | 1,180 | 1,155 | 1,175 | +20 | +1.7% | 41,200 |
| 2006/09/27 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 55,000 |
| 2006/09/26 | 1,145 | 1,150 | 1,135 | 1,150 | +5 | +0.4% | 44,800 |
| 2006/09/25 | 1,125 | 1,145 | 1,125 | 1,145 | +10 | +0.9% | 93,800 |
| 2006/09/22 | 1,130 | 1,135 | 1,115 | 1,135 | ±0 | ±0% | 22,200 |
| 2006/09/21 | 1,155 | 1,165 | 1,130 | 1,135 | -15 | -1.3% | 25,200 |
| 2006/09/20 | 1,165 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 22,800 |
| 2006/09/19 | 1,145 | 1,180 | 1,135 | 1,160 | +20 | +1.8% | 37,800 |
4401～
4450
件表示中 / 5782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 | 100,000円 | +1.0% | -27.1% | 3.00% | - | 0.42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 |
| ＩＤＨＤ | 161,000円 | +7.1% | +18.9% | 3.42% | 13.50倍 | 2.15倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| セゾンテクノ | 178,300円 | +6.9% | +105.2% | 5.05% | 19.25倍 | 2.06倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ｅＷｅＬＬ | 188,900円 | +23.7% | +22.2% | 0.58% | 38.12倍 | 14.63倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| インテリＷ | 107,100円 | +10.2% | +10.5% | 3.27% | 17.64倍 | 3.04倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
市場注目の銘柄
チャート関連のコラム
