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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,340 | 1,350 | 1,330 | 1,350 | +30 | +2.3% | 3,200 |
| 2002/08/29 | 1,305 | 1,325 | 1,305 | 1,320 | -30 | -2.2% | 1,000 |
| 2002/08/28 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 1,400 |
| 2002/08/27 | 1,350 | 1,385 | 1,350 | 1,350 | ±0 | ±0% | 6,200 |
| 2002/08/26 | 1,345 | 1,355 | 1,340 | 1,350 | +10 | +0.7% | 13,200 |
| 2002/08/23 | 1,355 | 1,355 | 1,320 | 1,340 | - | - | 4,800 |
| 2002/08/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/21 | 1,380 | 1,380 | 1,380 | 1,380 | -20 | -1.4% | 400 |
| 2002/08/20 | 1,410 | 1,410 | 1,400 | 1,400 | -10 | -0.7% | 600 |
| 2002/08/19 | 1,375 | 1,450 | 1,370 | 1,410 | +10 | +0.7% | 5,200 |
| 2002/08/16 | 1,370 | 1,400 | 1,365 | 1,400 | +25 | +1.8% | 9,600 |
| 2002/08/15 | 1,310 | 1,375 | 1,310 | 1,375 | +50 | +3.8% | 6,000 |
| 2002/08/14 | 1,325 | 1,325 | 1,325 | 1,325 | -20 | -1.5% | 2,600 |
| 2002/08/13 | 1,305 | 1,345 | 1,305 | 1,345 | ±0 | ±0% | 1,200 |
| 2002/08/12 | 1,320 | 1,345 | 1,315 | 1,345 | +25 | +1.9% | 800 |
| 2002/08/09 | 1,355 | 1,390 | 1,320 | 1,320 | -30 | -2.2% | 4,200 |
| 2002/08/08 | 1,345 | 1,375 | 1,280 | 1,350 | +25 | +1.9% | 3,400 |
| 2002/08/07 | 1,325 | 1,325 | 1,325 | 1,325 | - | - | 200 |
| 2002/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/08/01 | 1,355 | 1,390 | 1,310 | 1,370 | -25 | -1.8% | 2,800 |
| 2002/07/31 | 1,350 | 1,395 | 1,330 | 1,395 | +70 | +5.3% | 5,600 |
| 2002/07/30 | 1,325 | 1,325 | 1,315 | 1,325 | - | - | 600 |
| 2002/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/07/26 | 1,330 | 1,365 | 1,300 | 1,365 | +35 | +2.6% | 5,600 |
| 2002/07/25 | 1,340 | 1,395 | 1,325 | 1,330 | -50 | -3.6% | 4,400 |
| 2002/07/24 | 1,385 | 1,385 | 1,310 | 1,380 | -5 | -0.4% | 1,400 |
| 2002/07/23 | 1,325 | 1,385 | 1,300 | 1,385 | +60 | +4.5% | 2,600 |
| 2002/07/22 | 1,345 | 1,345 | 1,325 | 1,325 | -60 | -4.3% | 400 |
| 2002/07/19 | 1,395 | 1,395 | 1,345 | 1,385 | -40 | -2.8% | 4,400 |
| 2002/07/18 | 1,280 | 1,425 | 1,265 | 1,425 | +85 | +6.3% | 4,800 |
| 2002/07/17 | 1,275 | 1,340 | 1,260 | 1,340 | +15 | +1.1% | 1,000 |
| 2002/07/16 | 1,350 | 1,365 | 1,325 | 1,325 | -50 | -3.6% | 800 |
| 2002/07/15 | 1,375 | 1,375 | 1,375 | 1,375 | +20 | +1.5% | 1,000 |
| 2002/07/12 | 1,355 | 1,355 | 1,355 | 1,355 | -20 | -1.5% | 200 |
| 2002/07/11 | 1,360 | 1,375 | 1,335 | 1,375 | +10 | +0.7% | 2,800 |
| 2002/07/10 | 1,365 | 1,400 | 1,365 | 1,365 | -55 | -3.9% | 1,400 |
| 2002/07/09 | 1,425 | 1,430 | 1,400 | 1,420 | -5 | -0.4% | 4,200 |
| 2002/07/08 | 1,445 | 1,445 | 1,380 | 1,425 | ±0 | ±0% | 8,600 |
| 2002/07/05 | 1,405 | 1,430 | 1,405 | 1,425 | ±0 | ±0% | 10,200 |
| 2002/07/04 | 1,345 | 1,425 | 1,330 | 1,425 | +75 | +5.6% | 18,200 |
| 2002/07/03 | 1,300 | 1,350 | 1,265 | 1,350 | +75 | +5.9% | 10,600 |
| 2002/07/02 | 1,280 | 1,305 | 1,270 | 1,275 | -25 | -1.9% | 5,600 |
| 2002/07/01 | 1,290 | 1,300 | 1,265 | 1,300 | -15 | -1.1% | 6,800 |
| 2002/06/28 | 1,265 | 1,315 | 1,265 | 1,315 | +15 | +1.2% | 19,800 |
| 2002/06/27 | 1,255 | 1,300 | 1,255 | 1,300 | +10 | +0.8% | 5,800 |
| 2002/06/26 | 1,295 | 1,295 | 1,265 | 1,290 | -10 | -0.8% | 5,600 |
| 2002/06/25 | 1,255 | 1,300 | 1,255 | 1,300 | ±0 | ±0% | 5,200 |
| 2002/06/24 | 1,295 | 1,300 | 1,265 | 1,300 | +45 | +3.6% | 11,000 |
5551～
5600
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
