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 |
|---|---|---|---|---|---|---|---|
| 2005/03/17 | 1,785 | 1,785 | 1,675 | 1,680 | -100 | -5.6% | 53,000 |
| 2005/03/16 | 1,795 | 1,835 | 1,770 | 1,780 | +10 | +0.6% | 43,000 |
| 2005/03/15 | 1,870 | 1,895 | 1,755 | 1,770 | -80 | -4.3% | 36,200 |
| 2005/03/14 | 1,945 | 1,945 | 1,830 | 1,850 | -100 | -5.1% | 81,000 |
| 2005/03/11 | 1,840 | 1,950 | 1,810 | 1,950 | +105 | +5.7% | 86,800 |
| 2005/03/10 | 1,745 | 1,845 | 1,745 | 1,845 | +130 | +7.6% | 40,600 |
| 2005/03/09 | 1,745 | 1,750 | 1,705 | 1,715 | -25 | -1.4% | 30,400 |
| 2005/03/08 | 1,775 | 1,795 | 1,680 | 1,740 | -60 | -3.3% | 59,400 |
| 2005/03/07 | 1,705 | 1,845 | 1,675 | 1,800 | +120 | +7.1% | 85,400 |
| 2005/03/04 | 1,695 | 1,695 | 1,620 | 1,680 | -65 | -3.7% | 70,600 |
| 2005/03/03 | 1,560 | 1,745 | 1,540 | 1,745 | +210 | +13.7% | 89,400 |
| 2005/03/02 | 1,530 | 1,560 | 1,530 | 1,535 | +30 | +2% | 34,600 |
| 2005/03/01 | 1,530 | 1,550 | 1,505 | 1,505 | -30 | -2% | 11,200 |
| 2005/02/28 | 1,565 | 1,570 | 1,525 | 1,535 | -25 | -1.6% | 18,800 |
| 2005/02/25 | 1,510 | 1,570 | 1,505 | 1,560 | +30 | +2% | 8,800 |
| 2005/02/24 | 1,540 | 1,550 | 1,495 | 1,530 | -5 | -0.3% | 31,200 |
| 2005/02/23 | 1,535 | 1,560 | 1,520 | 1,535 | -25 | -1.6% | 25,200 |
| 2005/02/22 | 1,595 | 1,595 | 1,530 | 1,560 | -5 | -0.3% | 31,000 |
| 2005/02/21 | 1,495 | 1,580 | 1,495 | 1,565 | +85 | +5.7% | 34,000 |
| 2005/02/18 | 1,435 | 1,525 | 1,410 | 1,480 | +50 | +3.5% | 60,000 |
| 2005/02/17 | 1,390 | 1,430 | 1,360 | 1,430 | +30 | +2.1% | 36,800 |
| 2005/02/16 | 1,525 | 1,525 | 1,395 | 1,400 | -125 | -8.2% | 73,800 |
| 2005/02/15 | 1,505 | 1,560 | 1,505 | 1,525 | +25 | +1.7% | 60,200 |
| 2005/02/14 | 1,480 | 1,655 | 1,475 | 1,500 | +35 | +2.4% | 163,200 |
| 2005/02/10 | 1,445 | 1,490 | 1,445 | 1,465 | ±0 | ±0% | 92,200 |
| 2005/02/09 | 1,415 | 1,465 | 1,415 | 1,465 | +50 | +3.5% | 87,200 |
| 2005/02/08 | 1,395 | 1,415 | 1,355 | 1,415 | +45 | +3.3% | 47,200 |
| 2005/02/07 | 1,385 | 1,385 | 1,365 | 1,370 | +20 | +1.5% | 19,200 |
| 2005/02/04 | 1,395 | 1,395 | 1,340 | 1,350 | -40 | -2.9% | 18,600 |
| 2005/02/03 | 1,390 | 1,390 | 1,380 | 1,390 | +15 | +1.1% | 22,400 |
| 2005/02/02 | 1,375 | 1,390 | 1,350 | 1,375 | -15 | -1.1% | 44,800 |
| 2005/02/01 | 1,345 | 1,390 | 1,345 | 1,390 | +50 | +3.7% | 67,600 |
| 2005/01/31 | 1,345 | 1,345 | 1,315 | 1,340 | +15 | +1.1% | 19,400 |
| 2005/01/28 | 1,325 | 1,340 | 1,300 | 1,325 | +10 | +0.8% | 61,000 |
| 2005/01/27 | 1,300 | 1,320 | 1,300 | 1,315 | +20 | +1.5% | 18,200 |
| 2005/01/26 | 1,300 | 1,310 | 1,290 | 1,295 | +5 | +0.4% | 14,400 |
| 2005/01/25 | 1,280 | 1,290 | 1,275 | 1,290 | -10 | -0.8% | 11,000 |
| 2005/01/24 | 1,310 | 1,320 | 1,260 | 1,300 | +50 | +4% | 49,200 |
| 2005/01/21 | 1,240 | 1,255 | 1,240 | 1,250 | ±0 | ±0% | 40,000 |
| 2005/01/20 | 1,245 | 1,255 | 1,245 | 1,250 | ±0 | ±0% | 64,600 |
| 2005/01/19 | 1,250 | 1,260 | 1,245 | 1,250 | -15 | -1.2% | 52,200 |
| 2005/01/18 | 1,275 | 1,280 | 1,250 | 1,265 | -15 | -1.2% | 11,000 |
| 2005/01/17 | 1,300 | 1,305 | 1,275 | 1,280 | +20 | +1.6% | 24,200 |
| 2005/01/14 | 1,250 | 1,275 | 1,250 | 1,260 | ±0 | ±0% | 26,000 |
| 2005/01/13 | 1,250 | 1,265 | 1,240 | 1,260 | ±0 | ±0% | 17,000 |
| 2005/01/12 | 1,295 | 1,295 | 1,235 | 1,260 | -35 | -2.7% | 15,400 |
| 2005/01/11 | 1,240 | 1,300 | 1,240 | 1,295 | +70 | +5.7% | 42,400 |
| 2005/01/07 | 1,245 | 1,295 | 1,225 | 1,225 | ±0 | ±0% | 37,000 |
| 2005/01/06 | 1,195 | 1,245 | 1,195 | 1,225 | +50 | +4.3% | 32,400 |
| 2005/01/05 | 1,165 | 1,180 | 1,140 | 1,175 | +30 | +2.6% | 15,000 |
5001～
5050
件表示中 / 5961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 | 166,600円 | -0.2% | -49.9% | 1.80% | 59.02倍 | 0.69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 |
| 学研ＨＤ | 105,500円 | +7.8% | +4.3% | 2.46% | 12.48倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| オ ロ | 282,500円 | +15.7% | +5.7% | 1.77% | 21.16倍 | 4.51倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| エクサウィザー | 52,100円 | +20.3% | +999.9% | 0.00% | 110.15倍 | 18.29倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
