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 |
|---|---|---|---|---|---|---|---|
| 2004/12/07 | 1,100 | 1,115 | 1,085 | 1,100 | -15 | -1.3% | 20,400 |
| 2004/12/06 | 1,125 | 1,125 | 1,105 | 1,115 | -10 | -0.9% | 16,800 |
| 2004/12/03 | 1,130 | 1,140 | 1,105 | 1,125 | ±0 | ±0% | 29,400 |
| 2004/12/02 | 1,140 | 1,140 | 1,125 | 1,125 | ±0 | ±0% | 17,600 |
| 2004/12/01 | 1,125 | 1,155 | 1,115 | 1,125 | -20 | -1.7% | 14,200 |
| 2004/11/30 | 1,160 | 1,165 | 1,145 | 1,145 | -15 | -1.3% | 15,000 |
| 2004/11/29 | 1,165 | 1,165 | 1,160 | 1,160 | -10 | -0.9% | 12,600 |
| 2004/11/26 | 1,200 | 1,215 | 1,155 | 1,170 | -15 | -1.3% | 26,800 |
| 2004/11/25 | 1,150 | 1,195 | 1,140 | 1,185 | +45 | +3.9% | 28,800 |
| 2004/11/24 | 1,125 | 1,160 | 1,125 | 1,140 | +25 | +2.2% | 21,400 |
| 2004/11/22 | 1,120 | 1,120 | 1,100 | 1,115 | -10 | -0.9% | 16,600 |
| 2004/11/19 | 1,115 | 1,125 | 1,105 | 1,125 | +10 | +0.9% | 15,800 |
| 2004/11/18 | 1,125 | 1,145 | 1,105 | 1,115 | -15 | -1.3% | 36,400 |
| 2004/11/17 | 1,125 | 1,130 | 1,115 | 1,130 | ±0 | ±0% | 24,800 |
| 2004/11/16 | 1,125 | 1,145 | 1,115 | 1,130 | +15 | +1.3% | 30,600 |
| 2004/11/15 | 1,130 | 1,135 | 1,105 | 1,115 | -15 | -1.3% | 18,200 |
| 2004/11/12 | 1,075 | 1,150 | 1,060 | 1,130 | +30 | +2.7% | 30,600 |
| 2004/11/11 | 1,125 | 1,140 | 1,080 | 1,100 | -25 | -2.2% | 27,400 |
| 2004/11/10 | 1,150 | 1,150 | 1,105 | 1,125 | -20 | -1.7% | 12,200 |
| 2004/11/09 | 1,125 | 1,145 | 1,125 | 1,145 | +15 | +1.3% | 9,000 |
| 2004/11/08 | 1,155 | 1,155 | 1,125 | 1,130 | +15 | +1.3% | 7,800 |
| 2004/11/05 | 1,120 | 1,125 | 1,105 | 1,115 | ±0 | ±0% | 13,600 |
| 2004/11/04 | 1,100 | 1,150 | 1,100 | 1,115 | -15 | -1.3% | 22,400 |
| 2004/11/02 | 1,165 | 1,165 | 1,090 | 1,130 | -15 | -1.3% | 27,200 |
| 2004/11/01 | 1,180 | 1,195 | 1,140 | 1,145 | -85 | -6.9% | 28,400 |
| 2004/10/29 | 1,250 | 1,270 | 1,210 | 1,230 | -40 | -3.1% | 44,800 |
| 2004/10/28 | 1,235 | 1,325 | 1,215 | 1,270 | +40 | +3.3% | 181,200 |
| 2004/10/27 | 1,230 | 1,230 | 1,190 | 1,230 | +40 | +3.4% | 72,400 |
| 2004/10/26 | 1,165 | 1,195 | 1,160 | 1,190 | +35 | +3% | 37,600 |
| 2004/10/25 | 1,130 | 1,175 | 1,130 | 1,155 | ±0 | ±0% | 11,000 |
| 2004/10/22 | 1,180 | 1,180 | 1,150 | 1,155 | -10 | -0.9% | 23,600 |
| 2004/10/21 | 1,130 | 1,220 | 1,130 | 1,165 | +35 | +3.1% | 40,200 |
| 2004/10/20 | 1,105 | 1,130 | 1,105 | 1,130 | +15 | +1.3% | 6,600 |
| 2004/10/19 | 1,110 | 1,125 | 1,100 | 1,115 | +15 | +1.4% | 20,200 |
| 2004/10/18 | 1,115 | 1,125 | 1,080 | 1,100 | -25 | -2.2% | 25,400 |
| 2004/10/15 | 1,085 | 1,125 | 1,080 | 1,125 | +30 | +2.7% | 13,600 |
| 2004/10/14 | 1,105 | 1,110 | 1,085 | 1,095 | -25 | -2.2% | 32,400 |
| 2004/10/13 | 1,150 | 1,150 | 1,115 | 1,120 | -40 | -3.4% | 47,600 |
| 2004/10/12 | 1,175 | 1,195 | 1,155 | 1,160 | -5 | -0.4% | 52,000 |
| 2004/10/08 | 1,150 | 1,165 | 1,145 | 1,165 | +15 | +1.3% | 33,000 |
| 2004/10/07 | 1,120 | 1,155 | 1,115 | 1,150 | +35 | +3.1% | 47,800 |
| 2004/10/06 | 1,100 | 1,130 | 1,085 | 1,115 | +10 | +0.9% | 49,400 |
| 2004/10/05 | 1,100 | 1,110 | 1,075 | 1,105 | +5 | +0.5% | 25,800 |
| 2004/10/04 | 1,085 | 1,150 | 1,085 | 1,100 | ±0 | ±0% | 57,800 |
| 2004/10/01 | 1,075 | 1,150 | 1,060 | 1,100 | +20 | +1.9% | 76,600 |
| 2004/09/30 | 1,070 | 1,095 | 1,050 | 1,080 | +5 | +0.5% | 48,600 |
| 2004/09/29 | 1,095 | 1,095 | 1,045 | 1,075 | ±0 | ±0% | 62,000 |
| 2004/09/28 | 1,055 | 1,125 | 1,055 | 1,075 | ±0 | ±0% | 50,800 |
| 2004/09/27 | 1,140 | 1,150 | 1,065 | 1,075 | -55 | -4.9% | 59,000 |
| 2004/09/24 | 1,095 | 1,135 | 1,070 | 1,130 | +55 | +5.1% | 61,400 |
4851～
4900
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
