Waqoo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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,390 | 2,410 | 2,314 | 2,325 | -21 | -0.9% | 20,500 |
2023/07/21 | 2,270 | 2,369 | 2,200 | 2,346 | +74 | +3.3% | 31,600 |
2023/07/20 | 2,400 | 2,401 | 2,270 | 2,272 | -89 | -3.8% | 28,800 |
2023/07/19 | 2,362 | 2,459 | 2,308 | 2,361 | +15 | +0.6% | 61,100 |
2023/07/18 | 2,167 | 2,357 | 2,140 | 2,346 | +210 | +9.8% | 67,700 |
2023/07/14 | 2,035 | 2,248 | 2,025 | 2,136 | +86 | +4.2% | 75,800 |
2023/07/13 | 2,102 | 2,124 | 1,868 | 2,050 | -52 | -2.5% | 136,700 |
2023/07/12 | 2,444 | 2,461 | 2,099 | 2,102 | -342 | -14% | 118,800 |
2023/07/11 | 2,322 | 2,455 | 2,322 | 2,444 | +98 | +4.2% | 29,800 |
2023/07/10 | 2,350 | 2,386 | 2,315 | 2,346 | -19 | -0.8% | 25,000 |
2023/07/07 | 2,375 | 2,459 | 2,317 | 2,365 | -35 | -1.5% | 37,300 |
2023/07/06 | 2,535 | 2,620 | 2,380 | 2,400 | -92 | -3.7% | 86,100 |
2023/07/05 | 2,681 | 2,774 | 2,420 | 2,492 | -233 | -8.6% | 169,200 |
2023/07/04 | 2,581 | 2,738 | 2,534 | 2,725 | +144 | +5.6% | 125,400 |
2023/07/03 | 2,644 | 2,677 | 2,509 | 2,581 | +16 | +0.6% | 117,300 |
2023/06/30 | 2,727 | 2,808 | 2,565 | 2,565 | -190 | -6.9% | 260,500 |
2023/06/29 | 2,475 | 2,848 | 2,420 | 2,755 | +292 | +11.9% | 355,500 |
2023/06/28 | 2,445 | 2,780 | 2,359 | 2,463 | +65 | +2.7% | 639,300 |
2023/06/27 | 2,046 | 2,590 | 2,041 | 2,398 | +271 | +12.7% | 566,900 |
2023/06/26 | 2,254 | 2,255 | 1,961 | 2,127 | +23 | +1.1% | 247,600 |
2023/06/23 | 2,000 | 2,270 | 1,980 | 2,104 | +202 | +10.6% | 481,500 |
2023/06/22 | 1,875 | 1,949 | 1,799 | 1,902 | +47 | +2.5% | 134,800 |
2023/06/21 | 1,762 | 1,868 | 1,751 | 1,855 | +93 | +5.3% | 89,700 |
2023/06/20 | 1,791 | 1,839 | 1,751 | 1,762 | -56 | -3.1% | 36,000 |
2023/06/19 | 1,721 | 1,835 | 1,700 | 1,818 | +97 | +5.6% | 79,100 |
2023/06/16 | 1,605 | 1,740 | 1,603 | 1,721 | +126 | +7.9% | 75,700 |
2023/06/15 | 1,620 | 1,649 | 1,564 | 1,595 | -31 | -1.9% | 29,700 |
2023/06/14 | 1,659 | 1,670 | 1,620 | 1,626 | -57 | -3.4% | 33,800 |
2023/06/13 | 1,721 | 1,775 | 1,680 | 1,683 | -37 | -2.2% | 67,700 |
2023/06/12 | 1,721 | 1,763 | 1,679 | 1,720 | -8 | -0.5% | 37,500 |
2023/06/09 | 1,772 | 1,800 | 1,716 | 1,728 | -44 | -2.5% | 51,200 |
2023/06/08 | 1,749 | 1,826 | 1,677 | 1,772 | -17 | -1% | 117,600 |
2023/06/07 | 1,680 | 1,799 | 1,626 | 1,789 | +167 | +10.3% | 168,900 |
2023/06/06 | 1,560 | 1,684 | 1,549 | 1,622 | +34 | +2.1% | 93,500 |
2023/06/05 | 1,548 | 1,598 | 1,502 | 1,588 | +125 | +8.5% | 89,800 |
2023/06/02 | 1,460 | 1,549 | 1,450 | 1,463 | +33 | +2.3% | 75,400 |
2023/06/01 | 1,507 | 1,522 | 1,424 | 1,430 | -92 | -6% | 74,400 |
2023/05/31 | 1,616 | 1,657 | 1,512 | 1,522 | -145 | -8.7% | 140,100 |
2023/05/30 | 1,651 | 1,727 | 1,518 | 1,667 | +16 | +1% | 158,000 |
2023/05/29 | 1,742 | 1,742 | 1,623 | 1,651 | -102 | -5.8% | 70,600 |
2023/05/26 | 1,740 | 1,762 | 1,691 | 1,753 | +37 | +2.2% | 73,300 |
2023/05/25 | 1,737 | 1,767 | 1,691 | 1,716 | -1 | -0.1% | 51,200 |
2023/05/24 | 1,632 | 1,738 | 1,625 | 1,717 | +28 | +1.7% | 53,700 |
2023/05/23 | 1,752 | 1,885 | 1,652 | 1,689 | -63 | -3.6% | 124,000 |
2023/05/22 | 1,700 | 1,850 | 1,700 | 1,752 | +46 | +2.7% | 110,800 |
2023/05/19 | 1,800 | 1,819 | 1,704 | 1,706 | -33 | -1.9% | 89,900 |
2023/05/18 | 1,576 | 1,783 | 1,576 | 1,739 | +163 | +10.3% | 312,600 |
2023/05/17 | 1,639 | 1,770 | 1,554 | 1,576 | +56 | +3.7% | 462,600 |
2023/05/16 | 1,538 | 1,617 | 1,486 | 1,520 | -1 | -0.1% | 174,400 |
2023/05/15 | 1,642 | 1,650 | 1,500 | 1,521 | -81 | -5.1% | 216,400 |
201~
250
件表示中 / 707件
類似銘柄と比較する
現在ご覧いただいている「Waqoo」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 |
---|---|---|---|---|---|---|---|---|
Waqoo | 177,600円 | +18.9% | -78.0% | 0.00% | 107.12倍 | 3.15倍 |
|
基礎化粧品のファブレスメーカー。血液由来加工受託にも参入。実質筆頭株主はSBCグループ |
天昇電 | 38,800円 | +11.5% | +5.9% | 0.77% | 7.33倍 | 0.71倍 |
|
プラスチック成形品の専業メーカー。内外装等の自動車部品が柱。家電筐体や各種機構部品も |
大伸化学 | 143,400円 | +7.8% | +17.1% | 2.79% | 9.65倍 | 0.41倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア約3割。1000代理店で即納体制 |
シーボン | 140,600円 | +7.9% | +783.7% | 1.42% | 26.99倍 | 1.06倍 |
|
スキンケアなど高級化粧品を自社製造、直営店販売。購入額に応じ無料サロンケアなど実施 |
タカギセイコー | 212,000円 | -3.1% | +4.1% | 1.89% | 5.22倍 | 0.45倍 |
|
工業用プラスチック成形品や成形用金型メーカー。2輪、4輪車両向けが主力、通信機器向けも |
市場注目の銘柄
チャート関連のコラム