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 |
|---|---|---|---|---|---|---|---|
| 2007/07/12 | 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 |
| 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 |
4401～
4450
件表示中 / 5933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 | 105,300円 | -0.2% | -49.9% | 2.85% | 37.20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 |
| ＣＩＪ | 46,800円 | +4.9% | +3.4% | 2.99% | 20.69倍 | 1.82倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| エヌアイデイ | 233,400円 | +0.1% | -1.9% | 1.24% | 11.23倍 | 1.18倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 東 名 | 201,200円 | +25.4% | +21.1% | 0.75% | 15.04倍 | 3.47倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| Ｓｐｅｅｅ | 258,500円 | +14.6% | - | 0.00% | - | 3.66倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
