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 |
---|---|---|---|---|---|---|---|
2002/03/29 | 1,585 | 1,620 | 1,580 | 1,600 | -5 | -0.3% | 2,200 |
2002/03/28 | 1,550 | 1,605 | 1,550 | 1,605 | +70 | +4.6% | 7,200 |
2002/03/27 | 1,500 | 1,550 | 1,500 | 1,535 | +10 | +0.7% | 6,200 |
2002/03/26 | 1,600 | 1,600 | 1,500 | 1,525 | +25 | +1.7% | 5,600 |
2002/03/25 | 1,455 | 1,500 | 1,420 | 1,500 | +25 | +1.7% | 8,400 |
2002/03/22 | 1,500 | 1,500 | 1,475 | 1,475 | -25 | -1.7% | 2,600 |
2002/03/20 | 1,505 | 1,520 | 1,500 | 1,500 | -15 | -1% | 3,800 |
2002/03/19 | 1,530 | 1,550 | 1,510 | 1,515 | -55 | -3.5% | 2,000 |
2002/03/18 | 1,550 | 1,600 | 1,510 | 1,570 | +20 | +1.3% | 1,600 |
2002/03/15 | 1,500 | 1,550 | 1,500 | 1,550 | +50 | +3.3% | 5,200 |
2002/03/14 | 1,475 | 1,500 | 1,475 | 1,500 | ±0 | ±0% | 2,400 |
2002/03/13 | 1,545 | 1,545 | 1,500 | 1,500 | -50 | -3.2% | 5,200 |
2002/03/12 | 1,600 | 1,600 | 1,550 | 1,550 | -75 | -4.6% | 3,000 |
2002/03/11 | 1,685 | 1,730 | 1,625 | 1,625 | -50 | -3% | 11,800 |
2002/03/08 | 1,685 | 1,705 | 1,625 | 1,675 | -60 | -3.5% | 6,000 |
2002/03/07 | 1,720 | 1,745 | 1,665 | 1,735 | -10 | -0.6% | 8,000 |
2002/03/06 | 1,785 | 1,785 | 1,725 | 1,745 | -65 | -3.6% | 2,400 |
2002/03/05 | 1,785 | 1,830 | 1,785 | 1,810 | ±0 | ±0% | 11,400 |
2002/03/04 | 1,745 | 1,810 | 1,725 | 1,810 | +60 | +3.4% | 16,200 |
2002/03/01 | 1,750 | 1,750 | 1,675 | 1,750 | -50 | -2.8% | 7,200 |
2002/02/28 | 1,795 | 1,820 | 1,795 | 1,800 | +25 | +1.4% | 2,000 |
2002/02/27 | 1,675 | 1,795 | 1,675 | 1,775 | +100 | +6% | 18,200 |
2002/02/26 | 1,720 | 1,720 | 1,675 | 1,675 | +5 | +0.3% | 6,200 |
2002/02/25 | 1,670 | 1,670 | 1,625 | 1,670 | +25 | +1.5% | 5,000 |
2002/02/22 | 1,610 | 1,645 | 1,590 | 1,645 | +30 | +1.9% | 5,400 |
2002/02/21 | 1,550 | 1,620 | 1,525 | 1,615 | +70 | +4.5% | 18,800 |
2002/02/20 | 1,550 | 1,570 | 1,525 | 1,545 | -30 | -1.9% | 3,200 |
2002/02/19 | 1,525 | 1,590 | 1,500 | 1,575 | +50 | +3.3% | 15,600 |
2002/02/18 | 1,495 | 1,530 | 1,495 | 1,525 | +15 | +1% | 11,800 |
2002/02/15 | 1,485 | 1,510 | 1,475 | 1,510 | -5 | -0.3% | 7,000 |
2002/02/14 | 1,490 | 1,520 | 1,485 | 1,515 | +10 | +0.7% | 10,600 |
2002/02/13 | 1,495 | 1,505 | 1,475 | 1,505 | +15 | +1% | 11,000 |
2002/02/12 | 1,450 | 1,490 | 1,435 | 1,490 | +20 | +1.4% | 18,600 |
2002/02/08 | 1,450 | 1,475 | 1,425 | 1,470 | +45 | +3.2% | 16,000 |
2002/02/07 | 1,410 | 1,445 | 1,400 | 1,425 | -25 | -1.7% | 6,000 |
2002/02/06 | 1,435 | 1,450 | 1,410 | 1,450 | -5 | -0.3% | 9,000 |
2002/02/05 | 1,445 | 1,455 | 1,400 | 1,455 | +15 | +1% | 8,400 |
2002/02/04 | 1,430 | 1,450 | 1,430 | 1,440 | -10 | -0.7% | 8,000 |
2002/02/01 | 1,485 | 1,485 | 1,405 | 1,450 | -60 | -4% | 2,000 |
2002/01/31 | 1,450 | 1,510 | 1,450 | 1,510 | +25 | +1.7% | 9,600 |
2002/01/30 | 1,490 | 1,490 | 1,465 | 1,485 | -15 | -1% | 1,000 |
2002/01/29 | 1,490 | 1,500 | 1,490 | 1,500 | -75 | -4.8% | 5,200 |
2002/01/28 | 1,550 | 1,600 | 1,470 | 1,575 | +125 | +8.6% | 22,000 |
2002/01/25 | 1,330 | 1,450 | 1,300 | 1,450 | +85 | +6.2% | 35,000 |
2002/01/24 | 1,365 | 1,370 | 1,335 | 1,365 | -35 | -2.5% | 14,000 |
2002/01/23 | 1,350 | 1,400 | 1,350 | 1,400 | -10 | -0.7% | 5,600 |
2002/01/22 | 1,380 | 1,410 | 1,355 | 1,410 | +10 | +0.7% | 15,200 |
2002/01/21 | 1,365 | 1,400 | 1,350 | 1,400 | +30 | +2.2% | 22,000 |
2002/01/18 | 1,330 | 1,390 | 1,325 | 1,370 | +40 | +3% | 23,000 |
2002/01/17 | 1,330 | 1,330 | 1,305 | 1,330 | -10 | -0.7% | 11,600 |
5701~
5750
件表示中 / 5931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 | 104,400円 | -0.2% | -49.9% | 2.87% | 36.88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 |
マーベラス | 49,800円 | +25.2% | +11.1% | 2.41% | 21.55倍 | 1.15倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
エヌアイデイ | 236,000円 | +0.1% | -1.9% | 1.23% | 11.36倍 | 1.20倍 |
|
独立系SI。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
セゾンテクノ | 181,000円 | -4.0% | +4.6% | 4.97% | 18.33倍 | 2.06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 |
東 名 | 195,000円 | +25.4% | +21.1% | 0.77% | 14.58倍 | 3.36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 |
市場注目の銘柄
チャート関連のコラム