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 |
|---|---|---|---|---|---|---|---|
| 2006/10/04 | 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 |
| 2006/09/15 | 1,140 | 1,145 | 1,130 | 1,140 | -5 | -0.4% | 10,000 |
| 2006/09/14 | 1,130 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 9,200 |
| 2006/09/13 | 1,140 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 11,600 |
| 2006/09/12 | 1,145 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 26,200 |
| 2006/09/11 | 1,170 | 1,170 | 1,145 | 1,150 | -5 | -0.4% | 12,400 |
| 2006/09/08 | 1,145 | 1,160 | 1,145 | 1,155 | ±0 | ±0% | 9,400 |
| 2006/09/07 | 1,150 | 1,165 | 1,140 | 1,155 | +5 | +0.4% | 16,800 |
| 2006/09/06 | 1,155 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 11,600 |
| 2006/09/05 | 1,175 | 1,175 | 1,125 | 1,175 | +5 | +0.4% | 75,600 |
| 2006/09/04 | 1,180 | 1,190 | 1,170 | 1,170 | +5 | +0.4% | 8,600 |
| 2006/09/01 | 1,205 | 1,210 | 1,160 | 1,165 | -55 | -4.5% | 71,200 |
| 2006/08/31 | 1,160 | 1,245 | 1,125 | 1,220 | +70 | +6.1% | 121,200 |
| 2006/08/30 | 1,150 | 1,155 | 1,145 | 1,150 | ±0 | ±0% | 9,400 |
| 2006/08/29 | 1,155 | 1,155 | 1,140 | 1,150 | +5 | +0.4% | 14,200 |
| 2006/08/28 | 1,165 | 1,175 | 1,125 | 1,145 | -20 | -1.7% | 29,200 |
| 2006/08/25 | 1,185 | 1,185 | 1,160 | 1,165 | -5 | -0.4% | 18,200 |
| 2006/08/24 | 1,170 | 1,180 | 1,160 | 1,170 | +5 | +0.4% | 7,000 |
| 2006/08/23 | 1,180 | 1,180 | 1,160 | 1,165 | -15 | -1.3% | 14,200 |
| 2006/08/22 | 1,170 | 1,180 | 1,165 | 1,180 | +5 | +0.4% | 16,000 |
| 2006/08/21 | 1,190 | 1,190 | 1,165 | 1,175 | -15 | -1.3% | 14,200 |
| 2006/08/18 | 1,145 | 1,215 | 1,145 | 1,190 | +45 | +3.9% | 78,400 |
| 2006/08/17 | 1,140 | 1,150 | 1,135 | 1,145 | +15 | +1.3% | 30,600 |
| 2006/08/16 | 1,110 | 1,140 | 1,100 | 1,130 | +35 | +3.2% | 82,400 |
| 2006/08/15 | 1,105 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 14,400 |
| 2006/08/14 | 1,080 | 1,105 | 1,080 | 1,100 | +10 | +0.9% | 14,600 |
| 2006/08/11 | 1,085 | 1,090 | 1,075 | 1,090 | +5 | +0.5% | 14,600 |
| 2006/08/10 | 1,080 | 1,090 | 1,070 | 1,085 | +5 | +0.5% | 4,600 |
| 2006/08/09 | 1,070 | 1,085 | 1,065 | 1,080 | ±0 | ±0% | 8,800 |
| 2006/08/08 | 1,070 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 10,600 |
| 2006/08/07 | 1,095 | 1,095 | 1,065 | 1,080 | -10 | -0.9% | 18,000 |
| 2006/08/04 | 1,105 | 1,105 | 1,090 | 1,090 | -5 | -0.5% | 39,200 |
| 2006/08/03 | 1,105 | 1,105 | 1,065 | 1,095 | +20 | +1.9% | 71,200 |
| 2006/08/02 | 1,045 | 1,075 | 1,040 | 1,075 | +40 | +3.9% | 117,200 |
| 2006/08/01 | 1,035 | 1,050 | 1,035 | 1,035 | +10 | +1% | 79,200 |
| 2006/07/31 | 1,030 | 1,045 | 1,020 | 1,025 | ±0 | ±0% | 82,800 |
| 2006/07/28 | 1,045 | 1,055 | 1,015 | 1,025 | -30 | -2.8% | 82,400 |
| 2006/07/27 | 1,060 | 1,090 | 1,040 | 1,055 | -25 | -2.3% | 80,200 |
| 2006/07/26 | 1,140 | 1,145 | 1,060 | 1,080 | -60 | -5.3% | 81,000 |
4401～
4450
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
