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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 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 |
| 2006/05/15 | 1,265 | 1,290 | 1,225 | 1,235 | -50 | -3.9% | 115,400 |
| 2006/05/12 | 1,315 | 1,315 | 1,275 | 1,285 | -45 | -3.4% | 56,600 |
| 2006/05/11 | 1,350 | 1,350 | 1,325 | 1,330 | -20 | -1.5% | 34,400 |
| 2006/05/10 | 1,355 | 1,355 | 1,340 | 1,350 | +5 | +0.4% | 21,600 |
| 2006/05/09 | 1,365 | 1,365 | 1,330 | 1,345 | -40 | -2.9% | 64,600 |
| 2006/05/08 | 1,405 | 1,405 | 1,380 | 1,385 | -25 | -1.8% | 16,200 |
| 2006/05/02 | 1,390 | 1,410 | 1,385 | 1,410 | +10 | +0.7% | 10,400 |
| 2006/05/01 | 1,390 | 1,410 | 1,375 | 1,400 | -5 | -0.4% | 11,800 |
| 2006/04/28 | 1,420 | 1,420 | 1,375 | 1,405 | ±0 | ±0% | 36,000 |
| 2006/04/27 | 1,375 | 1,430 | 1,375 | 1,405 | +70 | +5.2% | 115,400 |
| 2006/04/26 | 1,370 | 1,370 | 1,320 | 1,335 | -20 | -1.5% | 22,400 |
| 2006/04/25 | 1,340 | 1,355 | 1,320 | 1,355 | +15 | +1.1% | 32,800 |
4501～
4550
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
