Ｗ ＴＯＫＹＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,532 | 1,565 | 1,532 | 1,541 | +9 | +0.6% | 4,100 |
| 2025/05/20 | 1,583 | 1,583 | 1,532 | 1,532 | -60 | -3.8% | 13,600 |
| 2025/05/19 | 1,613 | 1,661 | 1,509 | 1,592 | +8 | +0.5% | 25,400 |
| 2025/05/16 | 1,452 | 1,600 | 1,452 | 1,584 | -218 | -12.1% | 100,800 |
| 2025/05/15 | 1,800 | 1,830 | 1,800 | 1,802 | -25 | -1.4% | 3,600 |
| 2025/05/14 | 1,812 | 1,827 | 1,785 | 1,827 | +9 | +0.5% | 2,500 |
| 2025/05/13 | 1,847 | 1,858 | 1,801 | 1,818 | -2 | -0.1% | 5,000 |
| 2025/05/12 | 1,785 | 1,820 | 1,772 | 1,820 | +37 | +2.1% | 1,300 |
| 2025/05/09 | 1,750 | 1,800 | 1,750 | 1,783 | +42 | +2.4% | 3,200 |
| 2025/05/08 | 1,746 | 1,800 | 1,741 | 1,741 | -24 | -1.4% | 5,200 |
| 2025/05/07 | 1,777 | 1,815 | 1,765 | 1,765 | -11 | -0.6% | 3,200 |
| 2025/05/02 | 1,800 | 1,800 | 1,714 | 1,776 | -17 | -0.9% | 14,200 |
| 2025/05/01 | 1,815 | 1,815 | 1,793 | 1,793 | -38 | -2.1% | 300 |
| 2025/04/30 | 1,852 | 1,892 | 1,827 | 1,831 | -7 | -0.4% | 4,000 |
| 2025/04/28 | 1,825 | 1,863 | 1,825 | 1,838 | +16 | +0.9% | 1,900 |
| 2025/04/25 | 1,855 | 1,887 | 1,821 | 1,822 | -25 | -1.4% | 8,600 |
| 2025/04/24 | 1,810 | 1,861 | 1,810 | 1,847 | +33 | +1.8% | 4,600 |
| 2025/04/23 | 1,813 | 1,814 | 1,781 | 1,814 | +17 | +0.9% | 1,800 |
| 2025/04/22 | 1,790 | 1,830 | 1,766 | 1,797 | +7 | +0.4% | 6,200 |
| 2025/04/21 | 1,765 | 1,810 | 1,761 | 1,790 | +2 | +0.1% | 1,600 |
| 2025/04/18 | 1,738 | 1,800 | 1,737 | 1,788 | +58 | +3.4% | 12,200 |
| 2025/04/17 | 1,695 | 1,730 | 1,695 | 1,730 | +35 | +2.1% | 1,700 |
| 2025/04/16 | 1,711 | 1,748 | 1,695 | 1,695 | -16 | -0.9% | 6,800 |
| 2025/04/15 | 1,690 | 1,749 | 1,690 | 1,711 | +21 | +1.2% | 14,400 |
| 2025/04/14 | 1,735 | 1,736 | 1,686 | 1,690 | -10 | -0.6% | 5,400 |
| 2025/04/11 | 1,638 | 1,736 | 1,602 | 1,700 | +22 | +1.3% | 10,800 |
| 2025/04/10 | 1,720 | 1,720 | 1,651 | 1,678 | +118 | +7.6% | 7,400 |
| 2025/04/09 | 1,622 | 1,623 | 1,506 | 1,560 | -62 | -3.8% | 13,300 |
| 2025/04/08 | 1,551 | 1,700 | 1,551 | 1,622 | +146 | +9.9% | 33,600 |
| 2025/04/07 | 1,493 | 1,600 | 1,384 | 1,476 | -217 | -12.8% | 51,900 |
| 2025/04/04 | 1,828 | 1,828 | 1,624 | 1,693 | -175 | -9.4% | 62,500 |
| 2025/04/03 | 1,837 | 1,930 | 1,816 | 1,868 | -89 | -4.5% | 20,100 |
| 2025/04/02 | 2,022 | 2,022 | 1,951 | 1,957 | -49 | -2.4% | 4,500 |
| 2025/04/01 | 1,960 | 2,026 | 1,946 | 2,006 | +46 | +2.3% | 4,800 |
| 2025/03/31 | 1,963 | 1,980 | 1,931 | 1,960 | -81 | -4% | 9,300 |
| 2025/03/28 | 1,900 | 2,074 | 1,900 | 2,041 | +130 | +6.8% | 20,300 |
| 2025/03/27 | 1,961 | 2,000 | 1,911 | 1,911 | -50 | -2.5% | 7,400 |
| 2025/03/26 | 1,913 | 2,030 | 1,862 | 1,961 | +61 | +3.2% | 29,100 |
| 2025/03/25 | 1,817 | 1,924 | 1,792 | 1,900 | +78 | +4.3% | 27,300 |
| 2025/03/24 | 1,850 | 1,850 | 1,822 | 1,822 | -28 | -1.5% | 4,500 |
| 2025/03/21 | 1,860 | 1,862 | 1,814 | 1,850 | -13 | -0.7% | 7,700 |
| 2025/03/19 | 1,873 | 1,880 | 1,852 | 1,863 | -1 | -0.1% | 6,900 |
| 2025/03/18 | 1,869 | 1,869 | 1,845 | 1,864 | +14 | +0.8% | 5,000 |
| 2025/03/17 | 1,841 | 1,875 | 1,805 | 1,850 | +10 | +0.5% | 17,100 |
| 2025/03/14 | 1,792 | 1,850 | 1,790 | 1,840 | +50 | +2.8% | 6,000 |
| 2025/03/13 | 1,775 | 1,827 | 1,771 | 1,790 | +15 | +0.8% | 7,900 |
| 2025/03/12 | 1,740 | 1,793 | 1,738 | 1,775 | +34 | +2% | 9,900 |
| 2025/03/11 | 1,743 | 1,753 | 1,697 | 1,741 | -19 | -1.1% | 18,100 |
| 2025/03/10 | 1,792 | 1,792 | 1,751 | 1,760 | -32 | -1.8% | 7,500 |
| 2025/03/07 | 1,800 | 1,800 | 1,750 | 1,792 | -18 | -1% | 16,400 |
1～
50
件表示中 / 462件
類似銘柄と比較する
現在ご覧いただいている「ＷＴＯＫＹＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＴＯＫＹＯ | 152,200円 | -1.9% | -38.3% | 0.00% | 28.96倍 | 2.43倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| 市進ＨＤ | 40,600円 | +0.7% | +0.4% | 2.46% | 10.30倍 | 1.54倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＴＡＣ | 22,900円 | +0.3% | -4.9% | 3.06% | 8.83倍 | 0.67倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 札 臨 | 99,500円 | +2.8% | +9.1% | 2.31% | 6.15倍 | 0.28倍 |
|
臨床検査、調剤薬局を展開。Ｈ．Ｕ．グループで受託臨床検査首位のエスアールエルと提携 |
| ダイサン | 56,000円 | +5.7% | +999.9% | 3.93% | 13.55倍 | 0.66倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
