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 |
|---|---|---|---|---|---|---|---|
| 2025/08/27 | 2,495 | 2,530 | 2,416 | 2,489 | +14 | +0.6% | 17,400 |
| 2025/08/26 | 2,556 | 2,569 | 2,401 | 2,475 | -181 | -6.8% | 51,000 |
| 2025/08/25 | 2,895 | 3,260 | 2,560 | 2,656 | -189 | -6.6% | 254,400 |
| 2025/08/22 | 2,845 | 2,845 | 2,845 | 2,845 | +500 | +21.3% | 21,500 |
| 2025/08/21 | 2,194 | 2,375 | 2,125 | 2,345 | +151 | +6.9% | 32,200 |
| 2025/08/20 | 1,996 | 2,200 | 1,996 | 2,194 | +195 | +9.8% | 18,600 |
| 2025/08/19 | 1,980 | 2,029 | 1,980 | 1,999 | +22 | +1.1% | 13,800 |
| 2025/08/18 | 1,901 | 2,005 | 1,901 | 1,977 | +76 | +4% | 10,000 |
| 2025/08/15 | 1,972 | 2,045 | 1,901 | 1,901 | -25 | -1.3% | 23,600 |
| 2025/08/14 | 1,885 | 1,950 | 1,885 | 1,926 | +27 | +1.4% | 6,900 |
| 2025/08/13 | 1,846 | 1,946 | 1,846 | 1,899 | +53 | +2.9% | 11,900 |
| 2025/08/12 | 1,825 | 1,875 | 1,825 | 1,846 | +28 | +1.5% | 4,300 |
| 2025/08/08 | 1,790 | 1,823 | 1,790 | 1,818 | +3 | +0.2% | 3,900 |
| 2025/08/07 | 1,808 | 1,825 | 1,771 | 1,815 | +21 | +1.2% | 5,900 |
| 2025/08/06 | 1,769 | 1,797 | 1,738 | 1,794 | +46 | +2.6% | 3,500 |
| 2025/08/05 | 1,742 | 1,769 | 1,732 | 1,748 | -3 | -0.2% | 3,200 |
| 2025/08/04 | 1,676 | 1,820 | 1,676 | 1,751 | +35 | +2% | 6,500 |
| 2025/08/01 | 1,717 | 1,740 | 1,716 | 1,716 | -34 | -1.9% | 2,800 |
| 2025/07/31 | 1,722 | 1,755 | 1,718 | 1,750 | +28 | +1.6% | 2,000 |
| 2025/07/30 | 1,740 | 1,745 | 1,709 | 1,722 | +8 | +0.5% | 3,100 |
| 2025/07/29 | 1,745 | 1,745 | 1,710 | 1,714 | -33 | -1.9% | 2,900 |
| 2025/07/28 | 1,731 | 1,759 | 1,720 | 1,747 | +5 | +0.3% | 3,400 |
| 2025/07/25 | 1,698 | 1,749 | 1,680 | 1,742 | +44 | +2.6% | 4,700 |
| 2025/07/24 | 1,671 | 1,699 | 1,669 | 1,698 | +48 | +2.9% | 3,600 |
| 2025/07/23 | 1,650 | 1,702 | 1,637 | 1,650 | +17 | +1% | 5,500 |
| 2025/07/22 | 1,665 | 1,673 | 1,623 | 1,633 | -5 | -0.3% | 2,500 |
| 2025/07/18 | 1,650 | 1,661 | 1,636 | 1,638 | -12 | -0.7% | 3,500 |
| 2025/07/17 | 1,668 | 1,671 | 1,645 | 1,650 | -39 | -2.3% | 3,400 |
| 2025/07/16 | 1,645 | 1,692 | 1,645 | 1,689 | +34 | +2.1% | 3,000 |
| 2025/07/15 | 1,675 | 1,675 | 1,611 | 1,655 | -24 | -1.4% | 7,600 |
| 2025/07/14 | 1,692 | 1,723 | 1,661 | 1,679 | -13 | -0.8% | 4,000 |
| 2025/07/11 | 1,700 | 1,738 | 1,692 | 1,692 | -37 | -2.1% | 3,400 |
| 2025/07/10 | 1,746 | 1,746 | 1,682 | 1,729 | +23 | +1.3% | 2,600 |
| 2025/07/09 | 1,677 | 1,775 | 1,643 | 1,706 | +29 | +1.7% | 5,000 |
| 2025/07/08 | 1,636 | 1,699 | 1,632 | 1,677 | +29 | +1.8% | 2,200 |
| 2025/07/07 | 1,670 | 1,680 | 1,648 | 1,648 | -22 | -1.3% | 1,400 |
| 2025/07/04 | 1,664 | 1,670 | 1,624 | 1,670 | +7 | +0.4% | 800 |
| 2025/07/03 | 1,689 | 1,689 | 1,610 | 1,663 | -2 | -0.1% | 2,000 |
| 2025/07/02 | 1,701 | 1,701 | 1,626 | 1,665 | -36 | -2.1% | 4,000 |
| 2025/07/01 | 1,690 | 1,701 | 1,688 | 1,701 | +10 | +0.6% | 800 |
| 2025/06/30 | 1,701 | 1,743 | 1,689 | 1,691 | +30 | +1.8% | 5,400 |
| 2025/06/27 | 1,656 | 1,698 | 1,652 | 1,661 | +5 | +0.3% | 1,300 |
| 2025/06/26 | 1,683 | 1,747 | 1,656 | 1,656 | -27 | -1.6% | 6,900 |
| 2025/06/25 | 1,674 | 1,735 | 1,673 | 1,683 | +5 | +0.3% | 5,600 |
| 2025/06/24 | 1,728 | 1,728 | 1,645 | 1,678 | -36 | -2.1% | 4,300 |
| 2025/06/23 | 1,719 | 1,788 | 1,714 | 1,714 | -85 | -4.7% | 13,200 |
| 2025/06/20 | 1,690 | 1,832 | 1,677 | 1,799 | +184 | +11.4% | 65,900 |
| 2025/06/19 | 1,602 | 1,680 | 1,602 | 1,615 | +13 | +0.8% | 6,500 |
| 2025/06/18 | 1,629 | 1,658 | 1,602 | 1,602 | -25 | -1.5% | 6,800 |
| 2025/06/17 | 1,561 | 1,640 | 1,561 | 1,627 | +66 | +4.2% | 9,300 |
1～
50
件表示中 / 530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 | 248,900円 | +3.2% | +51.6% | 0.00% | 19.48倍 | 4.13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 |
| ＳｍｉｌｅＨＤ | 214,400円 | +1.1% | -10.4% | 4.43% | 27.51倍 | 1.06倍 |
|
東京を中心に認可保育所を運営。プレスクール一体型保育所や民間学童保育など教育型も拡大 |
| Ｄｅｆコンサル | 21,000円 | +29.2% | - | 0.00% | - | 22.73倍 |
|
システム開発等のテクノロジー事業とコンサルティング事業を統合。コンサル体制を深化 |
| フォースタ | 207,000円 | +16.4% | +42.5% | 0.00% | 13.66倍 | 3.16倍 |
|
スタートアップ企業向け人材紹介業と企業向け採用コンサル展開。子会社で投資ファンド運営 |
| 翻訳センター | 202,700円 | +1.7% | +1.7% | 3.70% | 10.80倍 | 1.01倍 |
|
大手翻訳会社。特許、医薬、工業など企業向け技術翻訳が軸。通訳事業には買収子会社で本格進出 |
市場注目の銘柄
チャート関連のコラム
