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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 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 |
| 2006/07/25 | 1,130 | 1,160 | 1,120 | 1,140 | +10 | +0.9% | 12,600 |
| 2006/07/24 | 1,130 | 1,135 | 1,115 | 1,130 | +5 | +0.4% | 6,800 |
| 2006/07/21 | 1,145 | 1,165 | 1,120 | 1,125 | -40 | -3.4% | 18,200 |
| 2006/07/20 | 1,115 | 1,165 | 1,115 | 1,165 | +45 | +4% | 22,600 |
| 2006/07/19 | 1,095 | 1,130 | 1,095 | 1,120 | +30 | +2.8% | 16,400 |
| 2006/07/18 | 1,135 | 1,150 | 1,090 | 1,090 | -45 | -4% | 38,200 |
| 2006/07/14 | 1,140 | 1,155 | 1,135 | 1,135 | -25 | -2.2% | 25,200 |
| 2006/07/13 | 1,170 | 1,170 | 1,155 | 1,160 | -15 | -1.3% | 10,200 |
| 2006/07/12 | 1,170 | 1,195 | 1,165 | 1,175 | +15 | +1.3% | 15,800 |
| 2006/07/11 | 1,190 | 1,215 | 1,160 | 1,160 | -30 | -2.5% | 32,400 |
| 2006/07/10 | 1,180 | 1,210 | 1,175 | 1,190 | -25 | -2.1% | 16,200 |
| 2006/07/07 | 1,240 | 1,245 | 1,215 | 1,215 | -35 | -2.8% | 11,400 |
4451～
4500
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
