ＷＯＷＯＷ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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,070 | 1,090 | 1,055 | 1,062 | -16 | -1.5% | 63,300 |
| 2024/05/15 | 1,100 | 1,102 | 1,066 | 1,078 | -18 | -1.6% | 106,500 |
| 2024/05/14 | 1,102 | 1,102 | 1,091 | 1,096 | -3 | -0.3% | 15,800 |
| 2024/05/13 | 1,091 | 1,099 | 1,086 | 1,099 | +14 | +1.3% | 14,900 |
| 2024/05/10 | 1,092 | 1,097 | 1,081 | 1,085 | -8 | -0.7% | 19,500 |
| 2024/05/09 | 1,093 | 1,095 | 1,083 | 1,093 | +10 | +0.9% | 11,400 |
| 2024/05/08 | 1,095 | 1,096 | 1,082 | 1,083 | -8 | -0.7% | 32,400 |
| 2024/05/07 | 1,112 | 1,112 | 1,091 | 1,091 | -8 | -0.7% | 24,800 |
| 2024/05/02 | 1,105 | 1,105 | 1,095 | 1,099 | ±0 | ±0% | 7,500 |
| 2024/05/01 | 1,098 | 1,104 | 1,092 | 1,099 | +1 | +0.1% | 17,000 |
| 2024/04/30 | 1,123 | 1,123 | 1,098 | 1,098 | +3 | +0.3% | 31,600 |
| 2024/04/26 | 1,078 | 1,130 | 1,073 | 1,095 | +17 | +1.6% | 115,600 |
| 2024/04/25 | 1,087 | 1,089 | 1,078 | 1,078 | -12 | -1.1% | 19,500 |
| 2024/04/24 | 1,088 | 1,094 | 1,083 | 1,090 | -1 | -0.1% | 27,300 |
| 2024/04/23 | 1,100 | 1,100 | 1,087 | 1,091 | -1 | -0.1% | 17,600 |
| 2024/04/22 | 1,083 | 1,092 | 1,072 | 1,092 | +25 | +2.3% | 23,800 |
| 2024/04/19 | 1,087 | 1,092 | 1,066 | 1,067 | -23 | -2.1% | 54,900 |
| 2024/04/18 | 1,090 | 1,100 | 1,088 | 1,090 | +5 | +0.5% | 12,100 |
| 2024/04/17 | 1,110 | 1,110 | 1,085 | 1,085 | -25 | -2.3% | 41,000 |
| 2024/04/16 | 1,120 | 1,120 | 1,103 | 1,110 | -10 | -0.9% | 30,000 |
| 2024/04/15 | 1,120 | 1,123 | 1,114 | 1,120 | -3 | -0.3% | 15,000 |
| 2024/04/12 | 1,133 | 1,138 | 1,123 | 1,123 | -9 | -0.8% | 22,700 |
| 2024/04/11 | 1,135 | 1,137 | 1,124 | 1,132 | ±0 | ±0% | 20,700 |
| 2024/04/10 | 1,119 | 1,137 | 1,118 | 1,132 | +14 | +1.3% | 19,600 |
| 2024/04/09 | 1,124 | 1,124 | 1,116 | 1,118 | +1 | +0.1% | 23,600 |
| 2024/04/08 | 1,120 | 1,120 | 1,113 | 1,117 | +2 | +0.2% | 15,200 |
| 2024/04/05 | 1,111 | 1,116 | 1,109 | 1,115 | -1 | -0.1% | 16,900 |
| 2024/04/04 | 1,117 | 1,118 | 1,108 | 1,116 | +6 | +0.5% | 23,600 |
| 2024/04/03 | 1,111 | 1,116 | 1,105 | 1,110 | -7 | -0.6% | 28,400 |
| 2024/04/02 | 1,125 | 1,125 | 1,114 | 1,117 | -12 | -1.1% | 34,400 |
| 2024/04/01 | 1,141 | 1,146 | 1,126 | 1,129 | -12 | -1.1% | 38,700 |
| 2024/03/29 | 1,134 | 1,144 | 1,129 | 1,141 | +13 | +1.2% | 21,800 |
| 2024/03/28 | 1,150 | 1,150 | 1,127 | 1,128 | -46 | -3.9% | 47,800 |
| 2024/03/27 | 1,167 | 1,179 | 1,166 | 1,174 | +13 | +1.1% | 92,800 |
| 2024/03/26 | 1,150 | 1,162 | 1,145 | 1,161 | +10 | +0.9% | 47,400 |
| 2024/03/25 | 1,160 | 1,166 | 1,151 | 1,151 | -3 | -0.3% | 34,300 |
| 2024/03/22 | 1,152 | 1,158 | 1,147 | 1,154 | -3 | -0.3% | 36,300 |
| 2024/03/21 | 1,160 | 1,163 | 1,154 | 1,157 | -3 | -0.3% | 27,200 |
| 2024/03/19 | 1,143 | 1,160 | 1,143 | 1,160 | +18 | +1.6% | 30,200 |
| 2024/03/18 | 1,143 | 1,143 | 1,137 | 1,142 | -3 | -0.3% | 27,400 |
| 2024/03/15 | 1,138 | 1,145 | 1,133 | 1,145 | +3 | +0.3% | 17,700 |
| 2024/03/14 | 1,143 | 1,147 | 1,140 | 1,142 | ±0 | ±0% | 23,100 |
| 2024/03/13 | 1,145 | 1,151 | 1,140 | 1,142 | -1 | -0.1% | 34,700 |
| 2024/03/12 | 1,140 | 1,143 | 1,125 | 1,143 | +8 | +0.7% | 21,900 |
| 2024/03/11 | 1,138 | 1,138 | 1,126 | 1,135 | -3 | -0.3% | 35,300 |
| 2024/03/08 | 1,127 | 1,144 | 1,127 | 1,138 | +13 | +1.2% | 43,200 |
| 2024/03/07 | 1,122 | 1,133 | 1,122 | 1,125 | +7 | +0.6% | 35,200 |
| 2024/03/06 | 1,107 | 1,123 | 1,105 | 1,118 | +11 | +1% | 35,300 |
| 2024/03/05 | 1,119 | 1,119 | 1,101 | 1,107 | -6 | -0.5% | 38,900 |
| 2024/03/04 | 1,119 | 1,124 | 1,112 | 1,113 | +7 | +0.6% | 47,300 |
1～
50
件表示中 / 5652件
類似銘柄と比較する
現在ご覧いただいている「ＷＯＷＯＷ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＯＷＯＷ | 106,700円 | -0.2% | -27.1% | 2.81% | 30.07倍 | 0.44倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| マクロミル | 78,200円 | +8.3% | +58.3% | 3.45% | 9.35倍 | 0.79倍 |
|
マーケティング調査でインテージと首位グループ。ネット調査に強い。日本・韓国市場に集中 |
| アカツキ | 211,000円 | - | - | - | - | 0.76倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| ＡＢＥＪＡ | 332,500円 | +10.5% | 0.0% | 0.00% | 95.43倍 | 7.97倍 |
|
ＡＩに基づく独自プラットフォームでＤＸ化支援。実証実験せず早期運用可能な点に特長 |
| セゾンテクノ | 187,400円 | +6.9% | +105.2% | 4.80% | 20.24倍 | 2.14倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
