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 |
|---|---|---|---|---|---|---|---|
| 2002/07/25 | 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 |
| 2002/06/21 | 1,260 | 1,260 | 1,250 | 1,255 | -45 | -3.5% | 600 |
| 2002/06/20 | 1,285 | 1,300 | 1,265 | 1,300 | -10 | -0.8% | 1,400 |
| 2002/06/19 | 1,320 | 1,320 | 1,275 | 1,310 | +45 | +3.6% | 2,200 |
| 2002/06/18 | 1,280 | 1,325 | 1,250 | 1,265 | -35 | -2.7% | 22,800 |
| 2002/06/17 | 1,320 | 1,325 | 1,300 | 1,300 | -20 | -1.5% | 1,000 |
| 2002/06/14 | 1,275 | 1,320 | 1,250 | 1,320 | +45 | +3.5% | 9,000 |
| 2002/06/13 | 1,300 | 1,300 | 1,255 | 1,275 | -25 | -1.9% | 9,200 |
| 2002/06/12 | 1,280 | 1,325 | 1,280 | 1,300 | - | - | 4,200 |
| 2002/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/06/10 | 1,275 | 1,340 | 1,275 | 1,340 | +40 | +3.1% | 8,600 |
| 2002/06/07 | 1,300 | 1,300 | 1,300 | 1,300 | -15 | -1.1% | 200 |
| 2002/06/06 | 1,265 | 1,330 | 1,265 | 1,315 | +40 | +3.1% | 9,400 |
| 2002/06/05 | 1,290 | 1,295 | 1,275 | 1,275 | -25 | -1.9% | 4,200 |
| 2002/06/04 | 1,300 | 1,300 | 1,280 | 1,300 | -20 | -1.5% | 6,000 |
| 2002/06/03 | 1,300 | 1,320 | 1,290 | 1,320 | +20 | +1.5% | 5,200 |
| 2002/05/31 | 1,300 | 1,350 | 1,300 | 1,300 | -20 | -1.5% | 10,800 |
| 2002/05/30 | 1,320 | 1,325 | 1,290 | 1,320 | +15 | +1.1% | 5,400 |
| 2002/05/29 | 1,305 | 1,320 | 1,300 | 1,305 | ±0 | ±0% | 2,400 |
| 2002/05/28 | 1,305 | 1,305 | 1,290 | 1,305 | ±0 | ±0% | 9,800 |
| 2002/05/27 | 1,360 | 1,360 | 1,300 | 1,305 | +5 | +0.4% | 18,200 |
| 2002/05/24 | 1,360 | 1,360 | 1,295 | 1,300 | -60 | -4.4% | 35,800 |
| 2002/05/23 | 1,390 | 1,390 | 1,340 | 1,360 | -15 | -1.1% | 25,800 |
| 2002/05/22 | 1,380 | 1,385 | 1,340 | 1,375 | -10 | -0.7% | 7,800 |
| 2002/05/21 | 1,425 | 1,425 | 1,380 | 1,385 | -5 | -0.4% | 4,400 |
| 2002/05/20 | 1,405 | 1,405 | 1,390 | 1,390 | -35 | -2.5% | 6,800 |
| 2002/05/17 | 1,415 | 1,425 | 1,405 | 1,425 | -45 | -3.1% | 2,800 |
5601～
5650
件表示中 / 5912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 | 100,800円 | -0.2% | -49.9% | 2.98% | 35.61倍 | 0.42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 |
| ブレインＰ | 134,000円 | +11.7% | +32.6% | 0.60% | 23.33倍 | 4.59倍 |
|
ＡＩを活用した企業データ分析やシステム開発を含むコンサルが主。関連ソフト開発や販売も |
| セゾンテクノ | 180,000円 | -4.0% | +4.6% | 5.00% | 18.22倍 | 2.05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 |
| インテリＷ | 110,000円 | +10.2% | +10.5% | 3.18% | 18.11倍 | 3.16倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| アイネット | 183,200円 | +8.4% | +4.4% | 3.17% | 15.11倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
