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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,025 | 1,035 | 1,012 | 1,030 | +13 | +1.3% | 3,800 |
2023/02/24 | 1,026 | 1,026 | 1,017 | 1,017 | -9 | -0.9% | 2,300 |
2023/02/22 | 1,020 | 1,026 | 1,009 | 1,026 | +1 | +0.1% | 4,700 |
2023/02/21 | 1,033 | 1,041 | 1,011 | 1,025 | -21 | -2% | 6,800 |
2023/02/20 | 1,029 | 1,069 | 1,020 | 1,046 | +26 | +2.5% | 17,500 |
2023/02/17 | 1,024 | 1,024 | 1,003 | 1,020 | -4 | -0.4% | 5,000 |
2023/02/16 | 1,023 | 1,025 | 1,005 | 1,024 | +1 | +0.1% | 7,300 |
2023/02/15 | 1,026 | 1,033 | 1,004 | 1,023 | +5 | +0.5% | 7,800 |
2023/02/14 | 1,032 | 1,075 | 1,018 | 1,018 | +16 | +1.6% | 26,000 |
2023/02/13 | 1,016 | 1,029 | 1,002 | 1,002 | -12 | -1.2% | 11,600 |
2023/02/10 | 1,010 | 1,016 | 980 | 1,014 | -2 | -0.2% | 8,100 |
2023/02/09 | 1,032 | 1,032 | 1,013 | 1,016 | -12 | -1.2% | 3,600 |
2023/02/08 | 1,033 | 1,033 | 1,006 | 1,028 | -6 | -0.6% | 1,900 |
2023/02/07 | 1,001 | 1,042 | 1,001 | 1,034 | +28 | +2.8% | 8,500 |
2023/02/06 | 1,001 | 1,017 | 1,001 | 1,006 | +2 | +0.2% | 2,600 |
2023/02/03 | 1,026 | 1,026 | 1,003 | 1,004 | -26 | -2.5% | 4,400 |
2023/02/02 | 1,055 | 1,055 | 1,027 | 1,030 | -20 | -1.9% | 5,100 |
2023/02/01 | 1,017 | 1,050 | 1,014 | 1,050 | +41 | +4.1% | 18,000 |
2023/01/31 | 1,020 | 1,020 | 1,002 | 1,009 | -9 | -0.9% | 4,100 |
2023/01/30 | 1,000 | 1,018 | 995 | 1,018 | +10 | +1% | 8,400 |
2023/01/27 | 1,033 | 1,033 | 993 | 1,008 | -21 | -2% | 9,000 |
2023/01/26 | 1,047 | 1,047 | 1,012 | 1,029 | -2 | -0.2% | 8,100 |
2023/01/25 | 1,088 | 1,105 | 1,031 | 1,031 | -55 | -5.1% | 37,600 |
2023/01/24 | 1,042 | 1,086 | 1,031 | 1,086 | +64 | +6.3% | 20,100 |
2023/01/23 | 1,036 | 1,047 | 1,012 | 1,022 | -10 | -1% | 11,100 |
2023/01/20 | 980 | 1,032 | 980 | 1,032 | +52 | +5.3% | 23,600 |
2023/01/19 | 989 | 993 | 975 | 980 | -9 | -0.9% | 11,400 |
2023/01/18 | 999 | 1,002 | 989 | 989 | -7 | -0.7% | 9,500 |
2023/01/17 | 993 | 1,000 | 970 | 996 | +15 | +1.5% | 12,400 |
2023/01/16 | 1,000 | 1,004 | 972 | 981 | -20 | -2% | 6,100 |
2023/01/13 | 1,015 | 1,025 | 1,000 | 1,001 | -14 | -1.4% | 10,900 |
2023/01/12 | 1,070 | 1,070 | 1,003 | 1,015 | -38 | -3.6% | 24,000 |
2023/01/11 | 988 | 1,115 | 988 | 1,053 | +68 | +6.9% | 62,300 |
2023/01/10 | 1,012 | 1,026 | 961 | 985 | -14 | -1.4% | 34,000 |
2023/01/06 | 1,033 | 1,033 | 991 | 999 | -4 | -0.4% | 23,400 |
2023/01/05 | 1,002 | 1,029 | 1,000 | 1,003 | +4 | +0.4% | 29,000 |
2023/01/04 | 1,111 | 1,111 | 987 | 999 | -99 | -9% | 40,600 |
2022/12/30 | 1,113 | 1,113 | 1,067 | 1,098 | -16 | -1.4% | 10,400 |
2022/12/29 | 1,132 | 1,145 | 1,104 | 1,114 | +2 | +0.2% | 16,100 |
2022/12/28 | 1,096 | 1,128 | 1,050 | 1,112 | +1 | +0.1% | 38,300 |
2022/12/27 | 1,094 | 1,130 | 1,090 | 1,111 | +14 | +1.3% | 29,900 |
2022/12/26 | 1,066 | 1,142 | 1,060 | 1,097 | +24 | +2.2% | 38,000 |
2022/12/23 | 1,050 | 1,086 | 1,034 | 1,073 | -4 | -0.4% | 30,900 |
2022/12/22 | 1,044 | 1,093 | 1,044 | 1,077 | +13 | +1.2% | 32,900 |
2022/12/21 | 1,024 | 1,075 | 1,024 | 1,064 | +25 | +2.4% | 29,900 |
2022/12/20 | 1,121 | 1,121 | 1,022 | 1,039 | -95 | -8.4% | 80,700 |
2022/12/19 | 1,096 | 1,140 | 1,090 | 1,134 | +38 | +3.5% | 33,800 |
2022/12/16 | 1,120 | 1,130 | 1,081 | 1,096 | -54 | -4.7% | 39,300 |
2022/12/15 | 1,148 | 1,210 | 1,131 | 1,150 | +8 | +0.7% | 61,200 |
2022/12/14 | 1,155 | 1,175 | 1,123 | 1,142 | -23 | -2% | 50,800 |
301~
350
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