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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,325 | 1,340 | 1,305 | 1,330 | -10 | -0.7% | 73,400 |
| 2006/02/09 | 1,390 | 1,415 | 1,305 | 1,340 | -35 | -2.5% | 327,000 |
| 2006/02/08 | 1,365 | 1,375 | 1,350 | 1,375 | +15 | +1.1% | 67,200 |
| 2006/02/07 | 1,335 | 1,365 | 1,335 | 1,360 | +30 | +2.3% | 58,400 |
| 2006/02/06 | 1,350 | 1,375 | 1,330 | 1,330 | +5 | +0.4% | 178,800 |
| 2006/02/03 | 1,310 | 1,335 | 1,305 | 1,325 | +20 | +1.5% | 101,000 |
| 2006/02/02 | 1,305 | 1,315 | 1,295 | 1,305 | +5 | +0.4% | 50,800 |
| 2006/02/01 | 1,285 | 1,310 | 1,275 | 1,300 | +5 | +0.4% | 63,800 |
| 2006/01/31 | 1,310 | 1,320 | 1,290 | 1,295 | -15 | -1.1% | 30,200 |
| 2006/01/30 | 1,325 | 1,330 | 1,305 | 1,310 | ±0 | ±0% | 31,000 |
| 2006/01/27 | 1,305 | 1,320 | 1,300 | 1,310 | +15 | +1.2% | 29,000 |
| 2006/01/26 | 1,280 | 1,315 | 1,275 | 1,295 | +35 | +2.8% | 66,000 |
| 2006/01/25 | 1,270 | 1,285 | 1,260 | 1,260 | -5 | -0.4% | 22,600 |
| 2006/01/24 | 1,230 | 1,275 | 1,215 | 1,265 | +40 | +3.3% | 75,400 |
| 2006/01/23 | 1,250 | 1,275 | 1,225 | 1,225 | -80 | -6.1% | 63,000 |
| 2006/01/20 | 1,330 | 1,330 | 1,265 | 1,305 | +15 | +1.2% | 100,600 |
| 2006/01/19 | 1,225 | 1,325 | 1,210 | 1,290 | +25 | +2% | 85,000 |
| 2006/01/18 | 1,310 | 1,340 | 1,155 | 1,265 | -75 | -5.6% | 194,000 |
| 2006/01/17 | 1,375 | 1,420 | 1,330 | 1,340 | -80 | -5.6% | 317,000 |
| 2006/01/16 | 1,365 | 1,425 | 1,365 | 1,420 | +65 | +4.8% | 654,800 |
| 2006/01/13 | 1,345 | 1,360 | 1,335 | 1,355 | +10 | +0.7% | 95,000 |
| 2006/01/12 | 1,355 | 1,365 | 1,340 | 1,345 | -10 | -0.7% | 90,000 |
| 2006/01/11 | 1,360 | 1,365 | 1,335 | 1,355 | -20 | -1.5% | 177,000 |
| 2006/01/10 | 1,325 | 1,375 | 1,320 | 1,375 | +50 | +3.8% | 361,000 |
| 2006/01/06 | 1,330 | 1,335 | 1,315 | 1,325 | -5 | -0.4% | 74,400 |
| 2006/01/05 | 1,360 | 1,360 | 1,330 | 1,330 | -25 | -1.8% | 118,600 |
| 2006/01/04 | 1,310 | 1,355 | 1,310 | 1,355 | +45 | +3.4% | 129,200 |
| 2005/12/30 | 1,315 | 1,320 | 1,300 | 1,310 | -5 | -0.4% | 42,000 |
| 2005/12/29 | 1,315 | 1,325 | 1,305 | 1,315 | +10 | +0.8% | 84,400 |
| 2005/12/28 | 1,280 | 1,305 | 1,280 | 1,305 | +30 | +2.4% | 107,400 |
| 2005/12/27 | 1,285 | 1,305 | 1,275 | 1,275 | -5 | -0.4% | 96,000 |
| 2005/12/26 | 1,290 | 1,300 | 1,270 | 1,280 | -10 | -0.8% | 119,800 |
| 2005/12/22 | 1,320 | 1,320 | 1,280 | 1,290 | -30 | -2.3% | 79,400 |
| 2005/12/21 | 1,345 | 1,350 | 1,310 | 1,320 | -20 | -1.5% | 183,400 |
| 2005/12/20 | 1,285 | 1,355 | 1,270 | 1,340 | +60 | +4.7% | 418,400 |
| 2005/12/19 | 1,250 | 1,280 | 1,250 | 1,280 | +40 | +3.2% | 204,200 |
| 2005/12/16 | 1,250 | 1,265 | 1,240 | 1,240 | -10 | -0.8% | 148,000 |
| 2005/12/15 | 1,255 | 1,255 | 1,245 | 1,250 | -5 | -0.4% | 60,200 |
| 2005/12/14 | 1,265 | 1,265 | 1,245 | 1,255 | -5 | -0.4% | 125,000 |
| 2005/12/13 | 1,260 | 1,275 | 1,250 | 1,260 | ±0 | ±0% | 117,200 |
| 2005/12/12 | 1,255 | 1,270 | 1,245 | 1,260 | +10 | +0.8% | 114,600 |
| 2005/12/09 | 1,255 | 1,260 | 1,240 | 1,250 | -15 | -1.2% | 159,800 |
| 2005/12/08 | 1,275 | 1,280 | 1,255 | 1,265 | -20 | -1.6% | 214,000 |
| 2005/12/07 | 1,305 | 1,305 | 1,270 | 1,285 | -15 | -1.2% | 211,600 |
| 2005/12/06 | 1,300 | 1,310 | 1,290 | 1,300 | +10 | +0.8% | 111,600 |
| 2005/12/05 | 1,315 | 1,315 | 1,285 | 1,290 | -10 | -0.8% | 136,600 |
| 2005/12/02 | 1,310 | 1,325 | 1,300 | 1,300 | -10 | -0.8% | 94,400 |
| 2005/12/01 | 1,295 | 1,340 | 1,290 | 1,310 | +15 | +1.2% | 88,400 |
| 2005/11/30 | 1,305 | 1,305 | 1,290 | 1,295 | -10 | -0.8% | 80,600 |
| 2005/11/29 | 1,305 | 1,315 | 1,295 | 1,305 | -10 | -0.8% | 131,400 |
4601～
4650
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
