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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 2,658 | 2,699 | 2,642 | 2,665 | +7 | +0.3% | 5,000 |
| 2024/05/20 | 2,600 | 2,660 | 2,586 | 2,658 | +61 | +2.3% | 2,100 |
| 2024/05/17 | 2,653 | 2,653 | 2,542 | 2,597 | -74 | -2.8% | 25,000 |
| 2024/05/16 | 2,745 | 2,838 | 2,671 | 2,671 | -224 | -7.7% | 173,200 |
| 2024/05/15 | 3,035 | 3,035 | 2,873 | 2,895 | -145 | -4.8% | 37,000 |
| 2024/05/14 | 2,968 | 3,040 | 2,927 | 3,040 | +89 | +3% | 13,100 |
| 2024/05/13 | 2,929 | 2,978 | 2,900 | 2,951 | +39 | +1.3% | 5,700 |
| 2024/05/10 | 2,949 | 2,950 | 2,902 | 2,912 | -16 | -0.5% | 4,500 |
| 2024/05/09 | 2,961 | 2,961 | 2,902 | 2,928 | -33 | -1.1% | 3,700 |
| 2024/05/08 | 2,930 | 2,967 | 2,897 | 2,961 | +32 | +1.1% | 7,200 |
| 2024/05/07 | 2,869 | 2,938 | 2,850 | 2,929 | +83 | +2.9% | 7,500 |
| 2024/05/02 | 2,820 | 2,874 | 2,820 | 2,846 | +26 | +0.9% | 5,600 |
| 2024/05/01 | 2,748 | 2,844 | 2,740 | 2,820 | +49 | +1.8% | 5,900 |
| 2024/04/30 | 2,800 | 2,802 | 2,731 | 2,771 | -59 | -2.1% | 9,300 |
| 2024/04/26 | 2,824 | 2,868 | 2,793 | 2,830 | +4 | +0.1% | 4,400 |
| 2024/04/25 | 2,860 | 2,862 | 2,817 | 2,826 | -48 | -1.7% | 10,100 |
| 2024/04/24 | 2,880 | 2,901 | 2,862 | 2,874 | -4 | -0.1% | 10,700 |
| 2024/04/23 | 2,926 | 2,926 | 2,865 | 2,878 | -22 | -0.8% | 9,200 |
| 2024/04/22 | 2,870 | 2,918 | 2,863 | 2,900 | +26 | +0.9% | 10,500 |
| 2024/04/19 | 2,913 | 2,913 | 2,768 | 2,874 | -47 | -1.6% | 21,300 |
| 2024/04/18 | 2,913 | 2,947 | 2,871 | 2,921 | +7 | +0.2% | 2,400 |
| 2024/04/17 | 2,979 | 2,990 | 2,893 | 2,914 | -65 | -2.2% | 13,400 |
| 2024/04/16 | 2,884 | 2,988 | 2,846 | 2,979 | +79 | +2.7% | 16,000 |
| 2024/04/15 | 2,915 | 2,939 | 2,880 | 2,900 | -15 | -0.5% | 10,700 |
| 2024/04/12 | 2,830 | 2,915 | 2,830 | 2,915 | +70 | +2.5% | 7,500 |
| 2024/04/11 | 2,799 | 2,875 | 2,766 | 2,845 | +56 | +2% | 13,500 |
| 2024/04/10 | 2,810 | 2,862 | 2,789 | 2,789 | -21 | -0.7% | 13,500 |
| 2024/04/09 | 2,792 | 2,816 | 2,761 | 2,810 | +19 | +0.7% | 4,200 |
| 2024/04/08 | 2,821 | 2,850 | 2,745 | 2,791 | -10 | -0.4% | 12,900 |
| 2024/04/05 | 2,751 | 2,864 | 2,751 | 2,801 | +1 | ±0% | 14,200 |
| 2024/04/04 | 2,676 | 2,800 | 2,661 | 2,800 | +124 | +4.6% | 19,800 |
| 2024/04/03 | 2,626 | 2,700 | 2,596 | 2,676 | +7 | +0.3% | 14,000 |
| 2024/04/02 | 2,720 | 2,725 | 2,649 | 2,669 | -51 | -1.9% | 10,900 |
| 2024/04/01 | 2,722 | 2,757 | 2,684 | 2,720 | -2 | -0.1% | 4,600 |
| 2024/03/29 | 2,753 | 2,753 | 2,701 | 2,722 | -3 | -0.1% | 3,500 |
| 2024/03/28 | 2,698 | 2,766 | 2,686 | 2,725 | +70 | +2.6% | 16,800 |
| 2024/03/27 | 2,661 | 2,701 | 2,636 | 2,655 | -20 | -0.7% | 7,700 |
| 2024/03/26 | 2,665 | 2,710 | 2,631 | 2,675 | -17 | -0.6% | 9,400 |
| 2024/03/25 | 2,695 | 2,737 | 2,685 | 2,692 | -7 | -0.3% | 7,900 |
| 2024/03/22 | 2,701 | 2,725 | 2,650 | 2,699 | -1 | ±0% | 14,500 |
| 2024/03/21 | 2,697 | 2,720 | 2,629 | 2,700 | +25 | +0.9% | 14,200 |
| 2024/03/19 | 2,573 | 2,675 | 2,573 | 2,675 | +79 | +3% | 8,100 |
| 2024/03/18 | 2,528 | 2,620 | 2,527 | 2,596 | +63 | +2.5% | 17,900 |
| 2024/03/15 | 2,610 | 2,651 | 2,457 | 2,533 | -79 | -3% | 52,200 |
| 2024/03/14 | 2,689 | 2,805 | 2,582 | 2,612 | -27 | -1% | 74,100 |
| 2024/03/13 | 2,654 | 2,654 | 2,517 | 2,639 | -11 | -0.4% | 33,300 |
| 2024/03/12 | 2,615 | 2,663 | 2,560 | 2,650 | -15 | -0.6% | 38,500 |
| 2024/03/11 | 2,641 | 2,745 | 2,612 | 2,665 | -26 | -1% | 47,600 |
| 2024/03/08 | 2,655 | 2,720 | 2,650 | 2,691 | +1 | ±0% | 13,400 |
| 2024/03/07 | 2,732 | 2,777 | 2,645 | 2,690 | -42 | -1.5% | 13,200 |
1～
50
件表示中 / 218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 | 266,500円 | +7.9% | +6.8% | 0.00% | 16.51倍 | 4.71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 |
| サン・ライフＨＤ | 107,000円 | +2.2% | +2.9% | 3.08% | 8.19倍 | 1.09倍 |
|
神奈川、都下地盤の冠婚葬祭大手の持株会社。葬儀を柱に婚礼・ホテルや介護も手がける |
| ＦＣＥ | 77,000円 | +10.2% | +22.6% | 0.00% | 15.94倍 | 3.53倍 |
|
業務改善用ＲＰＡソフトでＤＸ支援。クラウド型サポートサービスでｅラーニング市場開拓 |
| ギックス | 127,900円 | - | - | 2.11% | 76.77倍 | 3.62倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。ツール提供も |
| 表示灯 | 150,600円 | +3.1% | +5.0% | 3.98% | 12.65倍 | 0.96倍 |
|
鉄道駅や庁舎に設置された地図広告ナビタを独占展開。交通・屋外広告、看板設置も手がける |
市場注目の銘柄
チャート関連のコラム
