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 |
|---|---|---|---|---|---|---|---|
| 2006/07/25 | 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 |
| 2006/07/06 | 1,245 | 1,250 | 1,235 | 1,250 | -10 | -0.8% | 3,200 |
| 2006/07/05 | 1,235 | 1,260 | 1,235 | 1,260 | ±0 | ±0% | 25,000 |
| 2006/07/04 | 1,255 | 1,270 | 1,240 | 1,260 | ±0 | ±0% | 64,400 |
| 2006/07/03 | 1,210 | 1,265 | 1,210 | 1,260 | +50 | +4.1% | 81,000 |
| 2006/06/30 | 1,210 | 1,215 | 1,190 | 1,210 | -10 | -0.8% | 18,600 |
| 2006/06/29 | 1,185 | 1,220 | 1,165 | 1,220 | +35 | +3% | 88,000 |
| 2006/06/28 | 1,135 | 1,185 | 1,135 | 1,185 | +45 | +3.9% | 48,000 |
| 2006/06/27 | 1,155 | 1,155 | 1,135 | 1,140 | -5 | -0.4% | 29,400 |
| 2006/06/26 | 1,160 | 1,175 | 1,145 | 1,145 | ±0 | ±0% | 25,200 |
| 2006/06/23 | 1,170 | 1,170 | 1,130 | 1,145 | -30 | -2.6% | 34,600 |
| 2006/06/22 | 1,180 | 1,190 | 1,170 | 1,175 | ±0 | ±0% | 15,200 |
| 2006/06/21 | 1,175 | 1,180 | 1,160 | 1,175 | +5 | +0.4% | 18,600 |
| 2006/06/20 | 1,210 | 1,210 | 1,160 | 1,170 | -40 | -3.3% | 49,200 |
| 2006/06/19 | 1,200 | 1,225 | 1,190 | 1,210 | +20 | +1.7% | 18,200 |
| 2006/06/16 | 1,210 | 1,215 | 1,185 | 1,190 | +5 | +0.4% | 57,600 |
| 2006/06/15 | 1,175 | 1,185 | 1,155 | 1,185 | +30 | +2.6% | 38,800 |
| 2006/06/14 | 1,135 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 11,200 |
| 2006/06/13 | 1,150 | 1,160 | 1,140 | 1,145 | -20 | -1.7% | 19,000 |
| 2006/06/12 | 1,120 | 1,185 | 1,120 | 1,165 | +10 | +0.9% | 45,800 |
| 2006/06/09 | 1,120 | 1,155 | 1,120 | 1,155 | +35 | +3.1% | 36,600 |
| 2006/06/08 | 1,120 | 1,130 | 1,110 | 1,120 | -25 | -2.2% | 30,000 |
| 2006/06/07 | 1,155 | 1,170 | 1,145 | 1,145 | -20 | -1.7% | 28,000 |
| 2006/06/06 | 1,145 | 1,175 | 1,145 | 1,165 | +15 | +1.3% | 41,400 |
| 2006/06/05 | 1,145 | 1,165 | 1,115 | 1,150 | -5 | -0.4% | 31,200 |
| 2006/06/02 | 1,110 | 1,155 | 1,080 | 1,155 | +40 | +3.6% | 100,600 |
| 2006/06/01 | 1,175 | 1,190 | 1,075 | 1,115 | -60 | -5.1% | 55,600 |
| 2006/05/31 | 1,150 | 1,190 | 1,145 | 1,175 | -25 | -2.1% | 31,600 |
| 2006/05/30 | 1,210 | 1,225 | 1,195 | 1,200 | -25 | -2% | 81,200 |
| 2006/05/29 | 1,245 | 1,270 | 1,225 | 1,225 | ±0 | ±0% | 116,600 |
| 2006/05/26 | 1,225 | 1,240 | 1,220 | 1,225 | +20 | +1.7% | 91,200 |
| 2006/05/25 | 1,215 | 1,275 | 1,185 | 1,205 | +50 | +4.3% | 443,400 |
| 2006/05/24 | 1,200 | 1,225 | 1,120 | 1,155 | -60 | -4.9% | 90,000 |
| 2006/05/23 | 1,220 | 1,220 | 1,190 | 1,215 | +15 | +1.3% | 23,600 |
| 2006/05/22 | 1,200 | 1,245 | 1,190 | 1,200 | +10 | +0.8% | 71,800 |
| 2006/05/19 | 1,150 | 1,190 | 1,140 | 1,190 | +45 | +3.9% | 33,200 |
| 2006/05/18 | 1,115 | 1,145 | 1,110 | 1,145 | -25 | -2.1% | 44,600 |
| 2006/05/17 | 1,180 | 1,190 | 1,115 | 1,170 | -40 | -3.3% | 194,200 |
| 2006/05/16 | 1,250 | 1,255 | 1,180 | 1,210 | -25 | -2% | 112,600 |
4451～
4500
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
