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 |
---|---|---|---|---|---|---|---|
2005/05/10 | 1,900 | 1,900 | 1,795 | 1,815 | -85 | -4.5% | 61,600 |
2005/05/09 | 1,800 | 1,900 | 1,785 | 1,900 | +175 | +10.1% | 116,200 |
2005/05/06 | 1,740 | 1,770 | 1,725 | 1,725 | -5 | -0.3% | 28,400 |
2005/05/02 | 1,750 | 1,775 | 1,725 | 1,730 | -35 | -2% | 12,400 |
2005/04/28 | 1,800 | 1,805 | 1,755 | 1,765 | -50 | -2.8% | 23,400 |
2005/04/27 | 1,855 | 1,895 | 1,800 | 1,815 | +10 | +0.6% | 57,200 |
2005/04/26 | 1,890 | 1,900 | 1,780 | 1,805 | -70 | -3.7% | 54,000 |
2005/04/25 | 1,800 | 1,960 | 1,790 | 1,875 | +80 | +4.5% | 118,800 |
2005/04/22 | 1,650 | 1,825 | 1,650 | 1,795 | +165 | +10.1% | 123,200 |
2005/04/21 | 1,665 | 1,670 | 1,575 | 1,630 | -45 | -2.7% | 47,800 |
2005/04/20 | 1,750 | 1,765 | 1,675 | 1,675 | -30 | -1.8% | 35,400 |
2005/04/19 | 1,665 | 1,745 | 1,665 | 1,705 | +40 | +2.4% | 13,600 |
2005/04/18 | 1,710 | 1,710 | 1,665 | 1,665 | -120 | -6.7% | 67,400 |
2005/04/15 | 1,815 | 1,820 | 1,675 | 1,785 | -40 | -2.2% | 27,400 |
2005/04/14 | 1,815 | 1,835 | 1,800 | 1,825 | -20 | -1.1% | 22,000 |
2005/04/13 | 1,835 | 1,860 | 1,800 | 1,845 | +35 | +1.9% | 30,200 |
2005/04/12 | 1,825 | 1,845 | 1,800 | 1,810 | ±0 | ±0% | 37,200 |
2005/04/11 | 1,905 | 1,930 | 1,780 | 1,810 | -120 | -6.2% | 98,600 |
2005/04/08 | 1,985 | 1,990 | 1,925 | 1,930 | -35 | -1.8% | 34,400 |
2005/04/07 | 1,945 | 1,965 | 1,925 | 1,965 | +40 | +2.1% | 31,200 |
2005/04/06 | 1,965 | 1,990 | 1,915 | 1,925 | -20 | -1% | 42,800 |
2005/04/05 | 1,915 | 2,015 | 1,910 | 1,945 | +5 | +0.3% | 55,000 |
2005/04/04 | 1,960 | 2,060 | 1,925 | 1,940 | -10 | -0.5% | 110,400 |
2005/04/01 | 1,840 | 1,995 | 1,840 | 1,950 | +115 | +6.3% | 101,600 |
2005/03/31 | 1,845 | 1,870 | 1,805 | 1,835 | -5 | -0.3% | 16,000 |
2005/03/30 | 1,840 | 1,855 | 1,815 | 1,840 | -15 | -0.8% | 13,200 |
2005/03/29 | 1,875 | 1,895 | 1,795 | 1,855 | -10 | -0.5% | 41,600 |
2005/03/28 | 1,885 | 1,950 | 1,865 | 1,865 | ±0 | ±0% | 37,000 |
2005/03/25 | 1,925 | 1,950 | 1,865 | 1,865 | -55 | -2.9% | 43,000 |
2005/03/24 | 1,970 | 1,985 | 1,910 | 1,920 | -30 | -1.5% | 63,400 |
2005/03/23 | 1,835 | 1,975 | 1,815 | 1,950 | +95 | +5.1% | 190,200 |
2005/03/22 | 1,960 | 2,140 | 1,850 | 1,855 | -55 | -2.9% | 321,600 |
2005/03/18 | 1,695 | 1,930 | 1,685 | 1,910 | +230 | +13.7% | 251,800 |
2005/03/17 | 1,785 | 1,785 | 1,675 | 1,680 | -100 | -5.6% | 53,000 |
2005/03/16 | 1,795 | 1,835 | 1,770 | 1,780 | +10 | +0.6% | 43,000 |
2005/03/15 | 1,870 | 1,895 | 1,755 | 1,770 | -80 | -4.3% | 36,200 |
2005/03/14 | 1,945 | 1,945 | 1,830 | 1,850 | -100 | -5.1% | 81,000 |
2005/03/11 | 1,840 | 1,950 | 1,810 | 1,950 | +105 | +5.7% | 86,800 |
2005/03/10 | 1,745 | 1,845 | 1,745 | 1,845 | +130 | +7.6% | 40,600 |
2005/03/09 | 1,745 | 1,750 | 1,705 | 1,715 | -25 | -1.4% | 30,400 |
2005/03/08 | 1,775 | 1,795 | 1,680 | 1,740 | -60 | -3.3% | 59,400 |
2005/03/07 | 1,705 | 1,845 | 1,675 | 1,800 | +120 | +7.1% | 85,400 |
2005/03/04 | 1,695 | 1,695 | 1,620 | 1,680 | -65 | -3.7% | 70,600 |
2005/03/03 | 1,560 | 1,745 | 1,540 | 1,745 | +210 | +13.7% | 89,400 |
2005/03/02 | 1,530 | 1,560 | 1,530 | 1,535 | +30 | +2% | 34,600 |
2005/03/01 | 1,530 | 1,550 | 1,505 | 1,505 | -30 | -2% | 11,200 |
2005/02/28 | 1,565 | 1,570 | 1,525 | 1,535 | -25 | -1.6% | 18,800 |
2005/02/25 | 1,510 | 1,570 | 1,505 | 1,560 | +30 | +2% | 8,800 |
2005/02/24 | 1,540 | 1,550 | 1,495 | 1,530 | -5 | -0.3% | 31,200 |
2005/02/23 | 1,535 | 1,560 | 1,520 | 1,535 | -25 | -1.6% | 25,200 |
4751~
4800
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