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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2005/11/28 | 1,315 | 1,320 | 1,300 | 1,315 | ±0 | ±0% | 107,000 |
| 2005/11/25 | 1,335 | 1,340 | 1,310 | 1,315 | -25 | -1.9% | 130,800 |
| 2005/11/24 | 1,375 | 1,375 | 1,335 | 1,340 | -20 | -1.5% | 159,600 |
| 2005/11/22 | 1,340 | 1,370 | 1,330 | 1,360 | +20 | +1.5% | 238,000 |
| 2005/11/21 | 1,415 | 1,415 | 1,330 | 1,340 | -55 | -3.9% | 524,600 |
| 2005/11/18 | 1,550 | 1,575 | 1,375 | 1,395 | -120 | -7.9% | 1,509,200 |
| 2005/11/17 | 1,350 | 1,515 | 1,345 | 1,515 | +200 | +15.2% | 1,762,800 |
| 2005/11/16 | 1,295 | 1,325 | 1,280 | 1,315 | +30 | +2.3% | 155,200 |
| 2005/11/15 | 1,305 | 1,310 | 1,285 | 1,285 | -25 | -1.9% | 85,200 |
| 2005/11/14 | 1,290 | 1,315 | 1,280 | 1,310 | +30 | +2.3% | 199,800 |
| 2005/11/11 | 1,285 | 1,285 | 1,265 | 1,280 | +5 | +0.4% | 90,600 |
| 2005/11/10 | 1,275 | 1,275 | 1,265 | 1,275 | +10 | +0.8% | 65,800 |
| 2005/11/09 | 1,290 | 1,290 | 1,265 | 1,265 | -30 | -2.3% | 129,000 |
| 2005/11/08 | 1,325 | 1,325 | 1,290 | 1,295 | -20 | -1.5% | 150,600 |
| 2005/11/07 | 1,315 | 1,325 | 1,300 | 1,315 | +25 | +1.9% | 218,200 |
| 2005/11/04 | 1,305 | 1,310 | 1,280 | 1,290 | ±0 | ±0% | 213,000 |
| 2005/11/02 | 1,270 | 1,295 | 1,265 | 1,290 | +30 | +2.4% | 177,200 |
| 2005/11/01 | 1,270 | 1,280 | 1,260 | 1,260 | +5 | +0.4% | 88,800 |
| 2005/10/31 | 1,300 | 1,310 | 1,255 | 1,255 | -10 | -0.8% | 253,000 |
| 2005/10/28 | 1,285 | 1,300 | 1,255 | 1,265 | -40 | -3.1% | 209,600 |
| 2005/10/27 | 1,340 | 1,340 | 1,300 | 1,305 | -35 | -2.6% | 155,600 |
| 2005/10/26 | 1,380 | 1,400 | 1,325 | 1,340 | +5 | +0.4% | 404,800 |
| 2005/10/25 | 1,395 | 1,420 | 1,300 | 1,335 | -215 | -13.9% | 1,279,600 |
| 2005/10/24 | 1,550 | 1,550 | 1,550 | 1,550 | -250 | -13.9% | 47,000 |
| 2005/10/21 | 1,780 | 1,800 | 1,755 | 1,800 | +10 | +0.6% | 27,600 |
| 2005/10/20 | 1,780 | 1,820 | 1,775 | 1,790 | +15 | +0.8% | 12,000 |
| 2005/10/19 | 1,795 | 1,805 | 1,770 | 1,775 | -15 | -0.8% | 9,800 |
| 2005/10/18 | 1,825 | 1,825 | 1,780 | 1,790 | -25 | -1.4% | 20,600 |
| 2005/10/17 | 1,765 | 1,835 | 1,765 | 1,815 | +65 | +3.7% | 70,800 |
| 2005/10/14 | 1,760 | 1,770 | 1,745 | 1,750 | -10 | -0.6% | 25,000 |
| 2005/10/13 | 1,765 | 1,790 | 1,750 | 1,760 | -5 | -0.3% | 23,200 |
| 2005/10/12 | 1,780 | 1,790 | 1,760 | 1,765 | +25 | +1.4% | 21,800 |
| 2005/10/11 | 1,795 | 1,795 | 1,740 | 1,740 | -60 | -3.3% | 78,600 |
| 2005/10/07 | 1,800 | 1,820 | 1,795 | 1,800 | +10 | +0.6% | 14,200 |
| 2005/10/06 | 1,820 | 1,835 | 1,790 | 1,790 | -45 | -2.5% | 28,400 |
| 2005/10/05 | 1,850 | 1,860 | 1,825 | 1,835 | ±0 | ±0% | 28,600 |
| 2005/10/04 | 1,880 | 1,885 | 1,835 | 1,835 | -45 | -2.4% | 34,400 |
| 2005/10/03 | 1,820 | 1,885 | 1,820 | 1,880 | +65 | +3.6% | 65,000 |
4601～
4650
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
