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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 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 |
| 2005/07/20 | 1,780 | 1,850 | 1,750 | 1,840 | +75 | +4.2% | 92,200 |
| 2005/07/19 | 1,800 | 1,800 | 1,725 | 1,765 | -35 | -1.9% | 44,800 |
| 2005/07/15 | 1,785 | 1,810 | 1,725 | 1,800 | +15 | +0.8% | 94,000 |
| 2005/07/14 | 1,705 | 1,825 | 1,690 | 1,785 | +70 | +4.1% | 437,000 |
| 2005/07/13 | 1,610 | 1,720 | 1,610 | 1,715 | +130 | +8.2% | 717,800 |
| 2005/07/12 | 1,575 | 1,605 | 1,570 | 1,585 | +15 | +1% | 109,800 |
| 2005/07/11 | 1,575 | 1,590 | 1,555 | 1,570 | -5 | -0.3% | 25,400 |
| 2005/07/08 | 1,580 | 1,595 | 1,565 | 1,575 | -30 | -1.9% | 25,600 |
| 2005/07/07 | 1,595 | 1,620 | 1,590 | 1,605 | -15 | -0.9% | 50,800 |
| 2005/07/06 | 1,635 | 1,635 | 1,615 | 1,620 | +10 | +0.6% | 55,000 |
| 2005/07/05 | 1,590 | 1,615 | 1,590 | 1,610 | +30 | +1.9% | 37,200 |
| 2005/07/04 | 1,590 | 1,595 | 1,575 | 1,580 | -10 | -0.6% | 24,000 |
4701～
4750
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
