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 |
---|---|---|---|---|---|---|---|
2025/07/03 | 1,018 | 1,031 | 1,017 | 1,030 | +12 | +1.2% | 25,700 |
2025/07/02 | 1,000 | 1,024 | 1,000 | 1,018 | +11 | +1.1% | 45,500 |
2025/07/01 | 1,010 | 1,016 | 1,007 | 1,007 | -3 | -0.3% | 19,800 |
2025/06/30 | 1,008 | 1,017 | 1,008 | 1,010 | +4 | +0.4% | 19,300 |
2025/06/27 | 1,005 | 1,007 | 1,001 | 1,006 | +1 | +0.1% | 20,800 |
2025/06/26 | 1,005 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 21,900 |
2025/06/25 | 1,004 | 1,005 | 996 | 1,005 | ±0 | ±0% | 25,600 |
2025/06/24 | 1,008 | 1,010 | 1,002 | 1,005 | -1 | -0.1% | 12,400 |
2025/06/23 | 1,000 | 1,006 | 997 | 1,006 | +6 | +0.6% | 24,400 |
2025/06/20 | 1,004 | 1,006 | 1,000 | 1,000 | -4 | -0.4% | 19,900 |
2025/06/19 | 1,006 | 1,008 | 1,001 | 1,004 | -7 | -0.7% | 11,600 |
2025/06/18 | 1,002 | 1,011 | 1,002 | 1,011 | +8 | +0.8% | 11,800 |
2025/06/17 | 1,003 | 1,005 | 1,000 | 1,003 | ±0 | ±0% | 14,400 |
2025/06/16 | 1,005 | 1,006 | 1,000 | 1,003 | +2 | +0.2% | 12,200 |
2025/06/13 | 1,002 | 1,005 | 999 | 1,001 | -4 | -0.4% | 30,200 |
2025/06/12 | 1,008 | 1,013 | 1,004 | 1,005 | -3 | -0.3% | 18,600 |
2025/06/11 | 1,002 | 1,009 | 1,002 | 1,008 | +6 | +0.6% | 11,900 |
2025/06/10 | 1,005 | 1,008 | 1,002 | 1,002 | -6 | -0.6% | 12,200 |
2025/06/09 | 1,007 | 1,008 | 1,002 | 1,008 | +5 | +0.5% | 10,900 |
2025/06/06 | 1,000 | 1,006 | 1,000 | 1,003 | +5 | +0.5% | 15,400 |
2025/06/05 | 1,001 | 1,004 | 998 | 998 | -3 | -0.3% | 31,000 |
2025/06/04 | 1,002 | 1,007 | 1,001 | 1,001 | -3 | -0.3% | 22,200 |
2025/06/03 | 1,005 | 1,007 | 1,001 | 1,004 | -1 | -0.1% | 20,400 |
2025/06/02 | 1,012 | 1,013 | 1,005 | 1,005 | -7 | -0.7% | 12,100 |
2025/05/30 | 1,013 | 1,018 | 1,012 | 1,012 | -9 | -0.9% | 8,400 |
2025/05/29 | 1,014 | 1,021 | 1,008 | 1,021 | +12 | +1.2% | 32,600 |
2025/05/28 | 1,013 | 1,013 | 1,006 | 1,009 | +1 | +0.1% | 19,200 |
2025/05/27 | 1,010 | 1,012 | 1,007 | 1,008 | +6 | +0.6% | 9,900 |
2025/05/26 | 1,003 | 1,010 | 1,000 | 1,002 | -1 | -0.1% | 26,700 |
2025/05/23 | 1,010 | 1,010 | 1,001 | 1,003 | +4 | +0.4% | 16,800 |
2025/05/22 | 1,003 | 1,005 | 995 | 999 | -9 | -0.9% | 19,200 |
2025/05/21 | 1,006 | 1,008 | 1,001 | 1,008 | +8 | +0.8% | 25,800 |
2025/05/20 | 1,011 | 1,011 | 1,000 | 1,000 | -13 | -1.3% | 31,200 |
2025/05/19 | 1,007 | 1,013 | 1,000 | 1,013 | +2 | +0.2% | 31,200 |
2025/05/16 | 1,003 | 1,012 | 1,002 | 1,011 | +5 | +0.5% | 28,600 |
2025/05/15 | 1,011 | 1,054 | 997 | 1,006 | -5 | -0.5% | 113,700 |
2025/05/14 | 1,014 | 1,020 | 1,004 | 1,011 | -2 | -0.2% | 25,600 |
2025/05/13 | 1,026 | 1,026 | 1,012 | 1,013 | -10 | -1% | 21,900 |
2025/05/12 | 1,023 | 1,027 | 1,013 | 1,023 | ±0 | ±0% | 18,300 |
2025/05/09 | 1,035 | 1,051 | 1,005 | 1,023 | -11 | -1.1% | 72,300 |
2025/05/08 | 1,025 | 1,038 | 1,010 | 1,034 | +9 | +0.9% | 68,200 |
2025/05/07 | 1,020 | 1,028 | 1,015 | 1,025 | +4 | +0.4% | 25,100 |
2025/05/02 | 1,029 | 1,029 | 1,018 | 1,021 | -4 | -0.4% | 26,100 |
2025/05/01 | 1,028 | 1,035 | 1,018 | 1,025 | -2 | -0.2% | 26,200 |
2025/04/30 | 1,043 | 1,043 | 1,027 | 1,027 | -11 | -1.1% | 23,500 |
2025/04/28 | 1,064 | 1,072 | 1,027 | 1,038 | -24 | -2.3% | 62,400 |
2025/04/25 | 1,043 | 1,084 | 1,035 | 1,062 | +19 | +1.8% | 109,600 |
2025/04/24 | 1,083 | 1,083 | 1,040 | 1,043 | -42 | -3.9% | 28,800 |
2025/04/23 | 1,080 | 1,094 | 1,075 | 1,085 | +5 | +0.5% | 28,400 |
2025/04/22 | 1,082 | 1,095 | 1,070 | 1,080 | -5 | -0.5% | 30,300 |
1~
50
件表示中 / 5930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 | 103,000円 | -0.2% | -49.9% | 2.91% | 36.38倍 | 0.43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 |
Arent | 476,000円 | +36.4% | -9.5% | 0.00% | 57.83倍 | 6.80倍 |
|
建設・プラント向けDXコンサル、BIM設計システムのSaaS開発受託。自社システム販売 |
PRTIMES | 224,000円 | +15.0% | +67.4% | 0.59% | 14.25倍 | 4.43倍 |
|
プレスリリース配信サイト「PRTIMES」を運営。原稿制作など関連サービス手がける |
東 名 | 197,400円 | +25.4% | +21.1% | 0.76% | 14.76倍 | 3.41倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
セゾンテクノ | 182,000円 | -4.0% | +4.6% | 4.95% | 18.43倍 | 2.07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