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 |
|---|---|---|---|---|---|---|---|
| 2005/07/20 | 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 |
| 2005/07/01 | 1,600 | 1,600 | 1,565 | 1,590 | +15 | +1% | 22,200 |
| 2005/06/30 | 1,575 | 1,585 | 1,570 | 1,575 | +10 | +0.6% | 19,400 |
| 2005/06/29 | 1,595 | 1,595 | 1,560 | 1,565 | -35 | -2.2% | 32,200 |
| 2005/06/28 | 1,640 | 1,640 | 1,580 | 1,600 | -50 | -3% | 68,200 |
| 2005/06/27 | 1,535 | 1,675 | 1,530 | 1,650 | +130 | +8.6% | 547,600 |
| 2005/06/24 | 1,525 | 1,525 | 1,510 | 1,520 | -10 | -0.7% | 41,000 |
| 2005/06/23 | 1,525 | 1,535 | 1,520 | 1,530 | +5 | +0.3% | 27,800 |
| 2005/06/22 | 1,535 | 1,540 | 1,510 | 1,525 | +10 | +0.7% | 26,800 |
| 2005/06/21 | 1,530 | 1,535 | 1,510 | 1,515 | -25 | -1.6% | 48,200 |
| 2005/06/20 | 1,550 | 1,555 | 1,520 | 1,540 | -10 | -0.6% | 38,400 |
| 2005/06/17 | 1,570 | 1,575 | 1,545 | 1,550 | -20 | -1.3% | 25,200 |
| 2005/06/16 | 1,680 | 1,680 | 1,545 | 1,570 | +15 | +1% | 127,800 |
| 2005/06/15 | 1,550 | 1,565 | 1,540 | 1,555 | ±0 | ±0% | 17,600 |
| 2005/06/14 | 1,585 | 1,585 | 1,545 | 1,555 | -35 | -2.2% | 19,600 |
| 2005/06/13 | 1,600 | 1,600 | 1,585 | 1,590 | -40 | -2.5% | 18,200 |
| 2005/06/10 | 1,600 | 1,645 | 1,580 | 1,630 | +10 | +0.6% | 24,200 |
| 2005/06/09 | 1,650 | 1,660 | 1,620 | 1,620 | -30 | -1.8% | 41,000 |
| 2005/06/08 | 1,665 | 1,680 | 1,635 | 1,650 | -15 | -0.9% | 32,800 |
| 2005/06/07 | 1,675 | 1,690 | 1,650 | 1,665 | -25 | -1.5% | 70,000 |
| 2005/06/06 | 1,610 | 1,690 | 1,605 | 1,690 | +80 | +5% | 105,200 |
| 2005/06/03 | 1,600 | 1,650 | 1,585 | 1,610 | +45 | +2.9% | 89,600 |
| 2005/06/02 | 1,600 | 1,600 | 1,560 | 1,565 | -30 | -1.9% | 18,800 |
| 2005/06/01 | 1,565 | 1,600 | 1,565 | 1,595 | +5 | +0.3% | 16,800 |
| 2005/05/31 | 1,530 | 1,610 | 1,530 | 1,590 | +70 | +4.6% | 43,600 |
| 2005/05/30 | 1,560 | 1,560 | 1,500 | 1,520 | -55 | -3.5% | 52,200 |
| 2005/05/27 | 1,600 | 1,605 | 1,555 | 1,575 | -15 | -0.9% | 29,600 |
| 2005/05/26 | 1,645 | 1,645 | 1,585 | 1,590 | -80 | -4.8% | 21,200 |
| 2005/05/25 | 1,665 | 1,670 | 1,610 | 1,670 | +5 | +0.3% | 25,400 |
| 2005/05/24 | 1,690 | 1,705 | 1,665 | 1,665 | -25 | -1.5% | 31,600 |
| 2005/05/23 | 1,690 | 1,690 | 1,650 | 1,690 | +10 | +0.6% | 31,400 |
| 2005/05/20 | 1,665 | 1,695 | 1,580 | 1,680 | +10 | +0.6% | 114,800 |
| 2005/05/19 | 1,725 | 1,725 | 1,650 | 1,670 | -50 | -2.9% | 59,600 |
| 2005/05/18 | 1,665 | 1,750 | 1,660 | 1,720 | +70 | +4.2% | 33,400 |
| 2005/05/17 | 1,715 | 1,735 | 1,630 | 1,650 | -55 | -3.2% | 52,200 |
| 2005/05/16 | 1,750 | 1,770 | 1,705 | 1,705 | -70 | -3.9% | 24,800 |
| 2005/05/13 | 1,785 | 1,800 | 1,775 | 1,775 | -35 | -1.9% | 28,800 |
| 2005/05/12 | 1,850 | 1,850 | 1,800 | 1,810 | -20 | -1.1% | 32,400 |
| 2005/05/11 | 1,830 | 1,845 | 1,825 | 1,830 | +15 | +0.8% | 20,800 |
4701～
4750
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
