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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,360 | 3,370 | 3,335 | 3,340 | -10 | -0.3% | 15,700 |
| 2018/08/27 | 3,325 | 3,365 | 3,320 | 3,350 | +25 | +0.8% | 14,900 |
| 2018/08/24 | 3,340 | 3,340 | 3,315 | 3,325 | +5 | +0.2% | 16,500 |
| 2018/08/23 | 3,320 | 3,345 | 3,310 | 3,320 | +5 | +0.2% | 12,900 |
| 2018/08/22 | 3,335 | 3,335 | 3,315 | 3,315 | +5 | +0.2% | 14,800 |
| 2018/08/21 | 3,320 | 3,320 | 3,305 | 3,310 | -15 | -0.5% | 12,500 |
| 2018/08/20 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 18,000 |
| 2018/08/17 | 3,380 | 3,380 | 3,350 | 3,350 | -20 | -0.6% | 9,300 |
| 2018/08/16 | 3,365 | 3,375 | 3,325 | 3,370 | ±0 | ±0% | 15,600 |
| 2018/08/15 | 3,375 | 3,395 | 3,365 | 3,370 | +5 | +0.1% | 20,500 |
| 2018/08/14 | 3,315 | 3,370 | 3,315 | 3,365 | +50 | +1.5% | 19,200 |
| 2018/08/13 | 3,330 | 3,340 | 3,290 | 3,315 | -25 | -0.7% | 41,000 |
| 2018/08/10 | 3,360 | 3,370 | 3,335 | 3,340 | -20 | -0.6% | 21,400 |
| 2018/08/09 | 3,355 | 3,375 | 3,335 | 3,360 | +10 | +0.3% | 26,700 |
| 2018/08/08 | 3,380 | 3,415 | 3,350 | 3,350 | -45 | -1.3% | 36,600 |
| 2018/08/07 | 3,375 | 3,395 | 3,365 | 3,395 | +45 | +1.3% | 16,500 |
| 2018/08/06 | 3,355 | 3,425 | 3,350 | 3,350 | -10 | -0.3% | 31,700 |
| 2018/08/03 | 3,400 | 3,405 | 3,350 | 3,360 | -35 | -1% | 31,400 |
| 2018/08/02 | 3,425 | 3,450 | 3,390 | 3,395 | -30 | -0.9% | 21,600 |
| 2018/08/01 | 3,400 | 3,480 | 3,390 | 3,425 | +40 | +1.2% | 50,400 |
| 2018/07/31 | 3,405 | 3,405 | 3,340 | 3,385 | +5 | +0.1% | 57,400 |
| 2018/07/30 | 3,430 | 3,435 | 3,380 | 3,380 | -20 | -0.6% | 25,600 |
| 2018/07/27 | 3,385 | 3,440 | 3,370 | 3,400 | +25 | +0.7% | 26,200 |
| 2018/07/26 | 3,385 | 3,395 | 3,375 | 3,375 | +5 | +0.1% | 20,500 |
| 2018/07/25 | 3,410 | 3,420 | 3,370 | 3,370 | -50 | -1.5% | 20,100 |
| 2018/07/24 | 3,395 | 3,435 | 3,395 | 3,420 | +65 | +1.9% | 21,800 |
| 2018/07/23 | 3,425 | 3,435 | 3,355 | 3,355 | -55 | -1.6% | 31,800 |
| 2018/07/20 | 3,445 | 3,450 | 3,405 | 3,410 | -30 | -0.9% | 14,000 |
| 2018/07/19 | 3,450 | 3,450 | 3,415 | 3,440 | ±0 | ±0% | 11,400 |
| 2018/07/18 | 3,410 | 3,440 | 3,400 | 3,440 | +50 | +1.5% | 12,800 |
| 2018/07/17 | 3,410 | 3,425 | 3,390 | 3,390 | -25 | -0.7% | 28,800 |
| 2018/07/13 | 3,430 | 3,435 | 3,415 | 3,415 | -20 | -0.6% | 12,100 |
| 2018/07/12 | 3,390 | 3,450 | 3,375 | 3,435 | +45 | +1.3% | 25,600 |
| 2018/07/11 | 3,440 | 3,440 | 3,390 | 3,390 | -65 | -1.9% | 17,300 |
| 2018/07/10 | 3,500 | 3,505 | 3,455 | 3,455 | -25 | -0.7% | 28,000 |
| 2018/07/09 | 3,490 | 3,515 | 3,455 | 3,480 | +15 | +0.4% | 18,700 |
| 2018/07/06 | 3,410 | 3,485 | 3,410 | 3,465 | +65 | +1.9% | 38,500 |
| 2018/07/05 | 3,395 | 3,430 | 3,390 | 3,400 | -25 | -0.7% | 18,500 |
| 2018/07/04 | 3,385 | 3,435 | 3,385 | 3,425 | +25 | +0.7% | 11,200 |
| 2018/07/03 | 3,435 | 3,475 | 3,385 | 3,400 | -35 | -1% | 28,200 |
| 2018/07/02 | 3,515 | 3,535 | 3,430 | 3,435 | -80 | -2.3% | 18,200 |
| 2018/06/29 | 3,525 | 3,530 | 3,490 | 3,515 | +5 | +0.1% | 15,500 |
| 2018/06/28 | 3,515 | 3,530 | 3,490 | 3,510 | -5 | -0.1% | 18,500 |
| 2018/06/27 | 3,540 | 3,545 | 3,510 | 3,515 | -10 | -0.3% | 21,800 |
| 2018/06/26 | 3,490 | 3,530 | 3,465 | 3,525 | +35 | +1% | 25,600 |
| 2018/06/25 | 3,505 | 3,515 | 3,465 | 3,490 | -15 | -0.4% | 18,400 |
| 2018/06/22 | 3,440 | 3,530 | 3,405 | 3,505 | +40 | +1.2% | 46,400 |
| 2018/06/21 | 3,485 | 3,560 | 3,460 | 3,465 | -20 | -0.6% | 55,500 |
| 2018/06/20 | 3,455 | 3,500 | 3,430 | 3,485 | +30 | +0.9% | 39,300 |
| 2018/06/19 | 3,460 | 3,490 | 3,430 | 3,455 | +20 | +0.6% | 48,300 |
1651～
1700
件表示中 / 5911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 | 100,300円 | -0.2% | -49.9% | 2.99% | 35.43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 |
| 東 名 | 198,400円 | +25.4% | +21.1% | 0.76% | 14.83倍 | 3.42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 |
| セゾンテクノ | 180,600円 | -4.0% | +4.6% | - | - | - |
|
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 | 109,000円 | +10.2% | +10.5% | 3.21% | 17.95倍 | 3.13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 | 182,800円 | +8.4% | +4.4% | 3.17% | 15.08倍 | 1.44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
