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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 1,595 | 1,595 | 1,530 | 1,560 | -5 | -0.3% | 31,000 |
| 2005/02/21 | 1,495 | 1,580 | 1,495 | 1,565 | +85 | +5.7% | 34,000 |
| 2005/02/18 | 1,435 | 1,525 | 1,410 | 1,480 | +50 | +3.5% | 60,000 |
| 2005/02/17 | 1,390 | 1,430 | 1,360 | 1,430 | +30 | +2.1% | 36,800 |
| 2005/02/16 | 1,525 | 1,525 | 1,395 | 1,400 | -125 | -8.2% | 73,800 |
| 2005/02/15 | 1,505 | 1,560 | 1,505 | 1,525 | +25 | +1.7% | 60,200 |
| 2005/02/14 | 1,480 | 1,655 | 1,475 | 1,500 | +35 | +2.4% | 163,200 |
| 2005/02/10 | 1,445 | 1,490 | 1,445 | 1,465 | ±0 | ±0% | 92,200 |
| 2005/02/09 | 1,415 | 1,465 | 1,415 | 1,465 | +50 | +3.5% | 87,200 |
| 2005/02/08 | 1,395 | 1,415 | 1,355 | 1,415 | +45 | +3.3% | 47,200 |
| 2005/02/07 | 1,385 | 1,385 | 1,365 | 1,370 | +20 | +1.5% | 19,200 |
| 2005/02/04 | 1,395 | 1,395 | 1,340 | 1,350 | -40 | -2.9% | 18,600 |
| 2005/02/03 | 1,390 | 1,390 | 1,380 | 1,390 | +15 | +1.1% | 22,400 |
| 2005/02/02 | 1,375 | 1,390 | 1,350 | 1,375 | -15 | -1.1% | 44,800 |
| 2005/02/01 | 1,345 | 1,390 | 1,345 | 1,390 | +50 | +3.7% | 67,600 |
| 2005/01/31 | 1,345 | 1,345 | 1,315 | 1,340 | +15 | +1.1% | 19,400 |
| 2005/01/28 | 1,325 | 1,340 | 1,300 | 1,325 | +10 | +0.8% | 61,000 |
| 2005/01/27 | 1,300 | 1,320 | 1,300 | 1,315 | +20 | +1.5% | 18,200 |
| 2005/01/26 | 1,300 | 1,310 | 1,290 | 1,295 | +5 | +0.4% | 14,400 |
| 2005/01/25 | 1,280 | 1,290 | 1,275 | 1,290 | -10 | -0.8% | 11,000 |
| 2005/01/24 | 1,310 | 1,320 | 1,260 | 1,300 | +50 | +4% | 49,200 |
| 2005/01/21 | 1,240 | 1,255 | 1,240 | 1,250 | ±0 | ±0% | 40,000 |
| 2005/01/20 | 1,245 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 64,600 |
| 2005/01/19 | 1,250 | 1,260 | 1,245 | 1,250 | -15 | -1.2% | 52,200 |
| 2005/01/18 | 1,275 | 1,280 | 1,250 | 1,265 | -15 | -1.2% | 11,000 |
| 2005/01/17 | 1,300 | 1,305 | 1,275 | 1,280 | +20 | +1.6% | 24,200 |
| 2005/01/14 | 1,250 | 1,275 | 1,250 | 1,260 | ±0 | ±0% | 26,000 |
| 2005/01/13 | 1,250 | 1,265 | 1,240 | 1,260 | ±0 | ±0% | 17,000 |
| 2005/01/12 | 1,295 | 1,295 | 1,235 | 1,260 | -35 | -2.7% | 15,400 |
| 2005/01/11 | 1,240 | 1,300 | 1,240 | 1,295 | +70 | +5.7% | 42,400 |
| 2005/01/07 | 1,245 | 1,295 | 1,225 | 1,225 | ±0 | ±0% | 37,000 |
| 2005/01/06 | 1,195 | 1,245 | 1,195 | 1,225 | +50 | +4.3% | 32,400 |
| 2005/01/05 | 1,165 | 1,180 | 1,140 | 1,175 | +30 | +2.6% | 15,000 |
| 2005/01/04 | 1,175 | 1,175 | 1,135 | 1,145 | -50 | -4.2% | 14,600 |
| 2004/12/30 | 1,185 | 1,215 | 1,185 | 1,195 | +30 | +2.6% | 10,600 |
| 2004/12/29 | 1,125 | 1,190 | 1,105 | 1,165 | +50 | +4.5% | 24,400 |
| 2004/12/28 | 1,115 | 1,120 | 1,100 | 1,115 | -5 | -0.4% | 5,400 |
| 2004/12/27 | 1,125 | 1,125 | 1,080 | 1,120 | -5 | -0.4% | 39,200 |
| 2004/12/24 | 1,120 | 1,125 | 1,100 | 1,125 | +5 | +0.4% | 21,000 |
| 2004/12/22 | 1,140 | 1,145 | 1,110 | 1,120 | -15 | -1.3% | 14,200 |
| 2004/12/21 | 1,125 | 1,135 | 1,110 | 1,135 | ±0 | ±0% | 32,600 |
| 2004/12/20 | 1,140 | 1,150 | 1,130 | 1,135 | -5 | -0.4% | 16,000 |
| 2004/12/17 | 1,135 | 1,160 | 1,120 | 1,140 | +5 | +0.4% | 19,800 |
| 2004/12/16 | 1,145 | 1,145 | 1,135 | 1,135 | -5 | -0.4% | 2,600 |
| 2004/12/15 | 1,145 | 1,155 | 1,130 | 1,140 | -10 | -0.9% | 12,200 |
| 2004/12/14 | 1,120 | 1,150 | 1,120 | 1,150 | +10 | +0.9% | 27,200 |
| 2004/12/13 | 1,140 | 1,150 | 1,125 | 1,140 | -5 | -0.4% | 19,000 |
| 2004/12/10 | 1,130 | 1,145 | 1,120 | 1,145 | +30 | +2.7% | 21,200 |
| 2004/12/09 | 1,110 | 1,115 | 1,100 | 1,115 | +15 | +1.4% | 22,600 |
| 2004/12/08 | 1,095 | 1,110 | 1,090 | 1,100 | ±0 | ±0% | 13,400 |
4801～
4850
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
