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 |
|---|---|---|---|---|---|---|---|
| 2004/11/29 | 1,165 | 1,165 | 1,160 | 1,160 | -10 | -0.9% | 12,600 |
| 2004/11/26 | 1,200 | 1,215 | 1,155 | 1,170 | -15 | -1.3% | 26,800 |
| 2004/11/25 | 1,150 | 1,195 | 1,140 | 1,185 | +45 | +3.9% | 28,800 |
| 2004/11/24 | 1,125 | 1,160 | 1,125 | 1,140 | +25 | +2.2% | 21,400 |
| 2004/11/22 | 1,120 | 1,120 | 1,100 | 1,115 | -10 | -0.9% | 16,600 |
| 2004/11/19 | 1,115 | 1,125 | 1,105 | 1,125 | +10 | +0.9% | 15,800 |
| 2004/11/18 | 1,125 | 1,145 | 1,105 | 1,115 | -15 | -1.3% | 36,400 |
| 2004/11/17 | 1,125 | 1,130 | 1,115 | 1,130 | ±0 | ±0% | 24,800 |
| 2004/11/16 | 1,125 | 1,145 | 1,115 | 1,130 | +15 | +1.3% | 30,600 |
| 2004/11/15 | 1,130 | 1,135 | 1,105 | 1,115 | -15 | -1.3% | 18,200 |
| 2004/11/12 | 1,075 | 1,150 | 1,060 | 1,130 | +30 | +2.7% | 30,600 |
| 2004/11/11 | 1,125 | 1,140 | 1,080 | 1,100 | -25 | -2.2% | 27,400 |
| 2004/11/10 | 1,150 | 1,150 | 1,105 | 1,125 | -20 | -1.7% | 12,200 |
| 2004/11/09 | 1,125 | 1,145 | 1,125 | 1,145 | +15 | +1.3% | 9,000 |
| 2004/11/08 | 1,155 | 1,155 | 1,125 | 1,130 | +15 | +1.3% | 7,800 |
| 2004/11/05 | 1,120 | 1,125 | 1,105 | 1,115 | ±0 | ±0% | 13,600 |
| 2004/11/04 | 1,100 | 1,150 | 1,100 | 1,115 | -15 | -1.3% | 22,400 |
| 2004/11/02 | 1,165 | 1,165 | 1,090 | 1,130 | -15 | -1.3% | 27,200 |
| 2004/11/01 | 1,180 | 1,195 | 1,140 | 1,145 | -85 | -6.9% | 28,400 |
| 2004/10/29 | 1,250 | 1,270 | 1,210 | 1,230 | -40 | -3.1% | 44,800 |
| 2004/10/28 | 1,235 | 1,325 | 1,215 | 1,270 | +40 | +3.3% | 181,200 |
| 2004/10/27 | 1,230 | 1,230 | 1,190 | 1,230 | +40 | +3.4% | 72,400 |
| 2004/10/26 | 1,165 | 1,195 | 1,160 | 1,190 | +35 | +3% | 37,600 |
| 2004/10/25 | 1,130 | 1,175 | 1,130 | 1,155 | ±0 | ±0% | 11,000 |
| 2004/10/22 | 1,180 | 1,180 | 1,150 | 1,155 | -10 | -0.9% | 23,600 |
| 2004/10/21 | 1,130 | 1,220 | 1,130 | 1,165 | +35 | +3.1% | 40,200 |
| 2004/10/20 | 1,105 | 1,130 | 1,105 | 1,130 | +15 | +1.3% | 6,600 |
| 2004/10/19 | 1,110 | 1,125 | 1,100 | 1,115 | +15 | +1.4% | 20,200 |
| 2004/10/18 | 1,115 | 1,125 | 1,080 | 1,100 | -25 | -2.2% | 25,400 |
| 2004/10/15 | 1,085 | 1,125 | 1,080 | 1,125 | +30 | +2.7% | 13,600 |
| 2004/10/14 | 1,105 | 1,110 | 1,085 | 1,095 | -25 | -2.2% | 32,400 |
| 2004/10/13 | 1,150 | 1,150 | 1,115 | 1,120 | -40 | -3.4% | 47,600 |
| 2004/10/12 | 1,175 | 1,195 | 1,155 | 1,160 | -5 | -0.4% | 52,000 |
| 2004/10/08 | 1,150 | 1,165 | 1,145 | 1,165 | +15 | +1.3% | 33,000 |
| 2004/10/07 | 1,120 | 1,155 | 1,115 | 1,150 | +35 | +3.1% | 47,800 |
| 2004/10/06 | 1,100 | 1,130 | 1,085 | 1,115 | +10 | +0.9% | 49,400 |
| 2004/10/05 | 1,100 | 1,110 | 1,075 | 1,105 | +5 | +0.5% | 25,800 |
| 2004/10/04 | 1,085 | 1,150 | 1,085 | 1,100 | ±0 | ±0% | 57,800 |
| 2004/10/01 | 1,075 | 1,150 | 1,060 | 1,100 | +20 | +1.9% | 76,600 |
| 2004/09/30 | 1,070 | 1,095 | 1,050 | 1,080 | +5 | +0.5% | 48,600 |
| 2004/09/29 | 1,095 | 1,095 | 1,045 | 1,075 | ±0 | ±0% | 62,000 |
| 2004/09/28 | 1,055 | 1,125 | 1,055 | 1,075 | ±0 | ±0% | 50,800 |
| 2004/09/27 | 1,140 | 1,150 | 1,065 | 1,075 | -55 | -4.9% | 59,000 |
| 2004/09/24 | 1,095 | 1,135 | 1,070 | 1,130 | +55 | +5.1% | 61,400 |
| 2004/09/22 | 1,085 | 1,100 | 1,030 | 1,075 | -40 | -3.6% | 41,600 |
| 2004/09/21 | 1,195 | 1,195 | 1,115 | 1,115 | -60 | -5.1% | 129,400 |
| 2004/09/17 | 1,145 | 1,235 | 1,060 | 1,175 | +50 | +4.4% | 492,000 |
| 2004/09/16 | 1,010 | 1,130 | 1,005 | 1,125 | +145 | +14.8% | 324,000 |
| 2004/09/15 | 945 | 990 | 935 | 980 | +55 | +5.9% | 84,400 |
| 2004/09/14 | 935 | 935 | 925 | 925 | -5 | -0.5% | 18,400 |
5001～
5050
件表示中 / 5888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 | 102,100円 | +2.5% | +41.0% | 2.94% | 48.09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 |
| ＡＣＣＥＳＳ | 76,900円 | +11.6% | - | 0.00% | 137.81倍 | 1.24倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＰＲＴＩＭＥＳ | 226,500円 | +15.0% | +67.4% | 0.58% | 14.39倍 | 4.47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 |
| アイネット | 189,700円 | +4.6% | -14.8% | 2.95% | 13.16倍 | 1.56倍 |
|
ＤＣ（データセンター）規模は独立系上位。ＤＣ軸に情報処理・システム開発。宇宙関連事業強化 |
| システムリサーチ | 175,500円 | +14.6% | +12.5% | 3.42% | 13.23倍 | 2.76倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
市場注目の銘柄
チャート関連のコラム
