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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,880 | 1,880 | 1,820 | 1,828 | -12 | -0.7% | 4,200 |
| 2025/01/20 | 1,824 | 1,888 | 1,818 | 1,840 | +15 | +0.8% | 5,000 |
| 2025/01/17 | 1,860 | 1,880 | 1,811 | 1,825 | -49 | -2.6% | 14,600 |
| 2025/01/16 | 1,893 | 1,925 | 1,874 | 1,874 | -29 | -1.5% | 3,000 |
| 2025/01/15 | 1,918 | 1,925 | 1,890 | 1,903 | -15 | -0.8% | 5,600 |
| 2025/01/14 | 1,901 | 1,918 | 1,867 | 1,918 | +11 | +0.6% | 3,400 |
| 2025/01/10 | 1,872 | 1,908 | 1,872 | 1,907 | +7 | +0.4% | 2,400 |
| 2025/01/09 | 1,882 | 1,920 | 1,840 | 1,900 | +5 | +0.3% | 9,500 |
| 2025/01/08 | 1,893 | 1,901 | 1,890 | 1,895 | -10 | -0.5% | 4,500 |
| 2025/01/07 | 1,897 | 1,920 | 1,896 | 1,905 | +1 | +0.1% | 6,100 |
| 2025/01/06 | 1,943 | 1,943 | 1,887 | 1,904 | -4 | -0.2% | 6,100 |
| 2024/12/30 | 1,889 | 1,939 | 1,862 | 1,908 | +19 | +1% | 3,400 |
| 2024/12/27 | 1,842 | 1,936 | 1,841 | 1,889 | +29 | +1.6% | 3,800 |
| 2024/12/26 | 1,911 | 1,911 | 1,840 | 1,860 | -20 | -1.1% | 18,200 |
| 2024/12/25 | 1,948 | 1,958 | 1,862 | 1,880 | -76 | -3.9% | 13,000 |
| 2024/12/24 | 1,985 | 1,985 | 1,925 | 1,956 | -29 | -1.5% | 6,500 |
| 2024/12/23 | 2,005 | 2,019 | 1,970 | 1,985 | -21 | -1% | 14,800 |
| 2024/12/20 | 2,011 | 2,038 | 2,000 | 2,006 | -5 | -0.2% | 7,300 |
| 2024/12/19 | 2,003 | 2,037 | 1,988 | 2,011 | -4 | -0.2% | 13,100 |
| 2024/12/18 | 2,014 | 2,030 | 1,980 | 2,015 | +1 | ±0% | 6,200 |
| 2024/12/17 | 2,000 | 2,020 | 1,962 | 2,014 | +12 | +0.6% | 9,500 |
| 2024/12/16 | 2,028 | 2,028 | 1,959 | 2,002 | -26 | -1.3% | 9,900 |
| 2024/12/13 | 2,012 | 2,062 | 2,010 | 2,028 | -11 | -0.5% | 10,800 |
| 2024/12/12 | 2,028 | 2,043 | 1,980 | 2,039 | +7 | +0.3% | 11,400 |
| 2024/12/11 | 2,021 | 2,032 | 2,000 | 2,032 | -1 | ±0% | 3,300 |
| 2024/12/10 | 2,021 | 2,043 | 2,021 | 2,033 | -1 | ±0% | 7,300 |
| 2024/12/09 | 2,016 | 2,039 | 2,016 | 2,034 | +4 | +0.2% | 1,000 |
| 2024/12/06 | 2,047 | 2,047 | 2,010 | 2,030 | -3 | -0.1% | 7,400 |
| 2024/12/05 | 2,012 | 2,060 | 2,012 | 2,033 | -17 | -0.8% | 7,500 |
| 2024/12/04 | 2,040 | 2,059 | 2,025 | 2,050 | +10 | +0.5% | 5,800 |
| 2024/12/03 | 2,034 | 2,084 | 2,015 | 2,040 | +20 | +1% | 12,700 |
| 2024/12/02 | 2,001 | 2,067 | 2,001 | 2,020 | -8 | -0.4% | 5,500 |
| 2024/11/29 | 2,004 | 2,028 | 2,001 | 2,028 | +24 | +1.2% | 1,400 |
| 2024/11/28 | 1,992 | 2,029 | 1,975 | 2,004 | -29 | -1.4% | 6,200 |
| 2024/11/27 | 2,013 | 2,040 | 1,983 | 2,033 | -1 | ±0% | 11,300 |
| 2024/11/26 | 2,029 | 2,034 | 2,007 | 2,034 | +4 | +0.2% | 3,300 |
| 2024/11/25 | 2,057 | 2,112 | 2,030 | 2,030 | -20 | -1% | 14,700 |
| 2024/11/22 | 2,036 | 2,065 | 2,020 | 2,050 | +18 | +0.9% | 5,700 |
| 2024/11/21 | 2,026 | 2,032 | 2,000 | 2,032 | +22 | +1.1% | 3,100 |
| 2024/11/20 | 1,981 | 2,040 | 1,977 | 2,010 | +9 | +0.4% | 8,800 |
| 2024/11/19 | 1,959 | 2,050 | 1,956 | 2,001 | +12 | +0.6% | 15,600 |
| 2024/11/18 | 1,995 | 2,010 | 1,955 | 1,989 | -13 | -0.6% | 7,000 |
| 2024/11/15 | 1,820 | 2,009 | 1,820 | 2,002 | +122 | +6.5% | 28,800 |
| 2024/11/14 | 1,839 | 1,909 | 1,839 | 1,880 | +1 | +0.1% | 5,100 |
| 2024/11/13 | 1,870 | 1,892 | 1,850 | 1,879 | -21 | -1.1% | 3,600 |
| 2024/11/12 | 1,898 | 1,920 | 1,880 | 1,900 | +2 | +0.1% | 2,200 |
| 2024/11/11 | 1,883 | 1,899 | 1,883 | 1,898 | -22 | -1.1% | 900 |
| 2024/11/08 | 1,915 | 1,946 | 1,851 | 1,920 | +40 | +2.1% | 3,400 |
| 2024/11/07 | 1,868 | 1,900 | 1,814 | 1,880 | +52 | +2.8% | 7,800 |
| 2024/11/06 | 1,860 | 1,860 | 1,810 | 1,828 | -36 | -1.9% | 1,400 |
1～
50
件表示中 / 382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 | 182,800円 | +5.9% | +10.7% | 0.00% | 13.64倍 | 2.96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 | 48,000円 | +2.3% | +0.5% | 2.08% | 10.71倍 | 2.08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 |
| みらいＷＫ | 95,000円 | +20.7% | +25.2% | 0.00% | 11.51倍 | 3.94倍 |
|
企業とフリーのコンサルタントのマッチングサービス。高スキルフリーランスの転職支援も |
| プラザＨＤ | 181,300円 | -3.6% | -22.2% | 2.76% | 42.06倍 | 2.27倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| サイネックス | 77,300円 | +0.7% | +1.2% | 1.94% | 11.12倍 | 0.56倍 |
|
行政情報誌、自治体の広報活動支援、ふるさと納税代行など地方創生支援行う。郵便発送代行も |
市場注目の銘柄
チャート関連のコラム
