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 |
---|---|---|---|---|---|---|---|
2005/09/30 | 1,805 | 1,850 | 1,795 | 1,815 | -10 | -0.5% | 83,400 |
2005/09/29 | 1,875 | 1,925 | 1,815 | 1,825 | -90 | -4.7% | 119,200 |
2005/09/28 | 1,885 | 1,915 | 1,805 | 1,915 | +30 | +1.6% | 82,600 |
2005/09/27 | 1,925 | 1,960 | 1,850 | 1,885 | -120 | -6% | 129,800 |
2005/09/26 | 2,035 | 2,050 | 1,975 | 2,005 | -25 | -1.2% | 59,200 |
2005/09/22 | 2,010 | 2,050 | 2,010 | 2,030 | -45 | -2.2% | 35,600 |
2005/09/21 | 2,110 | 2,110 | 2,050 | 2,075 | -50 | -2.4% | 47,600 |
2005/09/20 | 2,120 | 2,130 | 2,100 | 2,125 | +30 | +1.4% | 87,200 |
2005/09/16 | 2,050 | 2,095 | 2,035 | 2,095 | +45 | +2.2% | 66,600 |
2005/09/15 | 1,980 | 2,050 | 1,975 | 2,050 | +80 | +4.1% | 66,400 |
2005/09/14 | 1,970 | 1,975 | 1,950 | 1,970 | -5 | -0.3% | 16,800 |
2005/09/13 | 2,000 | 2,000 | 1,975 | 1,975 | -25 | -1.3% | 19,000 |
2005/09/12 | 1,985 | 2,040 | 1,950 | 2,000 | +25 | +1.3% | 76,600 |
2005/09/09 | 1,985 | 1,985 | 1,960 | 1,975 | ±0 | ±0% | 42,200 |
2005/09/08 | 1,965 | 1,975 | 1,950 | 1,975 | -15 | -0.8% | 17,600 |
2005/09/07 | 1,925 | 1,990 | 1,900 | 1,990 | +65 | +3.4% | 71,000 |
2005/09/06 | 1,930 | 1,945 | 1,895 | 1,925 | -5 | -0.3% | 28,000 |
2005/09/05 | 1,885 | 1,950 | 1,885 | 1,930 | -5 | -0.3% | 81,400 |
2005/09/02 | 1,925 | 1,975 | 1,890 | 1,935 | -35 | -1.8% | 161,400 |
2005/09/01 | 1,980 | 1,995 | 1,960 | 1,970 | +15 | +0.8% | 86,200 |
2005/08/31 | 1,950 | 2,010 | 1,925 | 1,955 | +105 | +5.7% | 350,600 |
2005/08/30 | 1,815 | 1,865 | 1,815 | 1,850 | +45 | +2.5% | 29,800 |
2005/08/29 | 1,840 | 1,840 | 1,790 | 1,805 | +25 | +1.4% | 8,800 |
2005/08/26 | 1,785 | 1,825 | 1,765 | 1,780 | +15 | +0.8% | 23,600 |
2005/08/25 | 1,800 | 1,800 | 1,755 | 1,765 | -35 | -1.9% | 32,200 |
2005/08/24 | 1,850 | 1,850 | 1,800 | 1,800 | -40 | -2.2% | 17,400 |
2005/08/23 | 1,875 | 1,875 | 1,830 | 1,840 | -15 | -0.8% | 40,800 |
2005/08/22 | 1,885 | 1,905 | 1,850 | 1,855 | -25 | -1.3% | 31,600 |
2005/08/19 | 1,820 | 1,910 | 1,820 | 1,880 | +65 | +3.6% | 163,400 |
2005/08/18 | 1,820 | 1,845 | 1,790 | 1,815 | ±0 | ±0% | 50,600 |
2005/08/17 | 1,780 | 1,815 | 1,765 | 1,815 | +30 | +1.7% | 25,800 |
2005/08/16 | 1,795 | 1,795 | 1,765 | 1,785 | ±0 | ±0% | 15,000 |
2005/08/15 | 1,785 | 1,800 | 1,760 | 1,785 | +5 | +0.3% | 18,600 |
2005/08/12 | 1,770 | 1,795 | 1,740 | 1,780 | -5 | -0.3% | 29,000 |
2005/08/11 | 1,800 | 1,805 | 1,750 | 1,785 | -5 | -0.3% | 37,000 |
2005/08/10 | 1,815 | 1,815 | 1,785 | 1,790 | +10 | +0.6% | 45,200 |
2005/08/09 | 1,740 | 1,810 | 1,725 | 1,780 | +40 | +2.3% | 41,000 |
2005/08/08 | 1,635 | 1,740 | 1,605 | 1,740 | +30 | +1.8% | 101,600 |
2005/08/05 | 1,800 | 1,800 | 1,690 | 1,710 | -100 | -5.5% | 123,200 |
2005/08/04 | 1,830 | 1,835 | 1,750 | 1,810 | +30 | +1.7% | 136,800 |
2005/08/03 | 1,905 | 1,905 | 1,780 | 1,780 | -130 | -6.8% | 128,800 |
2005/08/02 | 1,910 | 1,935 | 1,775 | 1,910 | -95 | -4.7% | 239,200 |
2005/08/01 | 1,900 | 2,050 | 1,875 | 2,005 | +105 | +5.5% | 121,400 |
2005/07/29 | 1,900 | 1,905 | 1,880 | 1,900 | -20 | -1% | 32,800 |
2005/07/28 | 1,850 | 1,925 | 1,850 | 1,920 | +80 | +4.3% | 41,200 |
2005/07/27 | 1,860 | 1,860 | 1,830 | 1,840 | -20 | -1.1% | 55,200 |
2005/07/26 | 1,900 | 1,910 | 1,820 | 1,860 | -35 | -1.8% | 163,600 |
2005/07/25 | 1,850 | 1,925 | 1,840 | 1,895 | +95 | +5.3% | 299,800 |
2005/07/22 | 1,810 | 1,815 | 1,785 | 1,800 | +10 | +0.6% | 48,400 |
2005/07/21 | 1,790 | 1,845 | 1,770 | 1,790 | -50 | -2.7% | 95,800 |
4651~
4700
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