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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,395 | 3,470 | 3,320 | 3,465 | -50 | -1.4% | 84,700 |
| 2018/05/15 | 3,500 | 3,545 | 3,485 | 3,515 | +25 | +0.7% | 38,300 |
| 2018/05/14 | 3,500 | 3,530 | 3,470 | 3,490 | -10 | -0.3% | 26,600 |
| 2018/05/11 | 3,480 | 3,505 | 3,470 | 3,500 | +30 | +0.9% | 19,500 |
| 2018/05/10 | 3,475 | 3,480 | 3,440 | 3,470 | -5 | -0.1% | 31,500 |
| 2018/05/09 | 3,460 | 3,530 | 3,450 | 3,475 | +30 | +0.9% | 40,900 |
| 2018/05/08 | 3,400 | 3,455 | 3,400 | 3,445 | +30 | +0.9% | 21,100 |
| 2018/05/07 | 3,395 | 3,430 | 3,395 | 3,415 | +30 | +0.9% | 10,800 |
| 2018/05/02 | 3,430 | 3,475 | 3,360 | 3,385 | -80 | -2.3% | 40,400 |
| 2018/05/01 | 3,435 | 3,465 | 3,400 | 3,465 | +20 | +0.6% | 17,000 |
| 2018/04/27 | 3,420 | 3,450 | 3,415 | 3,445 | +25 | +0.7% | 24,200 |
| 2018/04/26 | 3,415 | 3,445 | 3,410 | 3,420 | +15 | +0.4% | 38,900 |
| 2018/04/25 | 3,390 | 3,425 | 3,385 | 3,405 | +30 | +0.9% | 18,200 |
| 2018/04/24 | 3,390 | 3,395 | 3,365 | 3,375 | ±0 | ±0% | 13,400 |
| 2018/04/23 | 3,380 | 3,380 | 3,355 | 3,375 | +5 | +0.1% | 10,400 |
| 2018/04/20 | 3,375 | 3,395 | 3,360 | 3,370 | -20 | -0.6% | 16,300 |
| 2018/04/19 | 3,315 | 3,430 | 3,295 | 3,390 | +70 | +2.1% | 65,000 |
| 2018/04/18 | 3,300 | 3,345 | 3,285 | 3,320 | +45 | +1.4% | 29,300 |
| 2018/04/17 | 3,270 | 3,295 | 3,260 | 3,275 | ±0 | ±0% | 13,500 |
| 2018/04/16 | 3,255 | 3,280 | 3,250 | 3,275 | +45 | +1.4% | 13,900 |
| 2018/04/13 | 3,265 | 3,265 | 3,230 | 3,230 | -25 | -0.8% | 24,900 |
| 2018/04/12 | 3,300 | 3,305 | 3,245 | 3,255 | -5 | -0.2% | 34,100 |
| 2018/04/11 | 3,320 | 3,320 | 3,250 | 3,260 | -5 | -0.2% | 24,700 |
| 2018/04/10 | 3,295 | 3,305 | 3,255 | 3,265 | -30 | -0.9% | 43,000 |
| 2018/04/09 | 3,330 | 3,355 | 3,290 | 3,295 | -35 | -1.1% | 31,700 |
| 2018/04/06 | 3,395 | 3,400 | 3,315 | 3,330 | -90 | -2.6% | 52,300 |
| 2018/04/05 | 3,320 | 3,435 | 3,305 | 3,420 | +135 | +4.1% | 53,200 |
| 2018/04/04 | 3,295 | 3,295 | 3,250 | 3,285 | +20 | +0.6% | 36,100 |
| 2018/04/03 | 3,275 | 3,300 | 3,240 | 3,265 | -25 | -0.8% | 30,600 |
| 2018/04/02 | 3,350 | 3,375 | 3,285 | 3,290 | -55 | -1.6% | 17,200 |
| 2018/03/30 | 3,420 | 3,420 | 3,340 | 3,345 | -50 | -1.5% | 18,000 |
| 2018/03/29 | 3,395 | 3,400 | 3,345 | 3,395 | +10 | +0.3% | 19,600 |
| 2018/03/28 | 3,320 | 3,390 | 3,315 | 3,385 | -85 | -2.4% | 20,200 |
| 2018/03/27 | 3,390 | 3,470 | 3,385 | 3,470 | +135 | +4% | 35,900 |
| 2018/03/26 | 3,345 | 3,360 | 3,305 | 3,335 | -10 | -0.3% | 21,300 |
| 2018/03/23 | 3,410 | 3,410 | 3,340 | 3,345 | -75 | -2.2% | 21,600 |
| 2018/03/22 | 3,375 | 3,425 | 3,375 | 3,420 | +50 | +1.5% | 13,500 |
| 2018/03/20 | 3,400 | 3,420 | 3,365 | 3,370 | -25 | -0.7% | 15,100 |
| 2018/03/19 | 3,450 | 3,455 | 3,390 | 3,395 | -35 | -1% | 17,600 |
| 2018/03/16 | 3,430 | 3,470 | 3,400 | 3,430 | +30 | +0.9% | 28,200 |
| 2018/03/15 | 3,415 | 3,435 | 3,390 | 3,400 | -45 | -1.3% | 16,800 |
| 2018/03/14 | 3,310 | 3,455 | 3,305 | 3,445 | +130 | +3.9% | 63,900 |
| 2018/03/13 | 3,290 | 3,320 | 3,275 | 3,315 | +5 | +0.2% | 32,300 |
| 2018/03/12 | 3,330 | 3,340 | 3,305 | 3,310 | +10 | +0.3% | 15,800 |
| 2018/03/09 | 3,440 | 3,440 | 3,275 | 3,300 | -100 | -2.9% | 36,200 |
| 2018/03/08 | 3,325 | 3,410 | 3,300 | 3,400 | +75 | +2.3% | 33,800 |
| 2018/03/07 | 3,295 | 3,390 | 3,285 | 3,325 | +30 | +0.9% | 33,800 |
| 2018/03/06 | 3,275 | 3,295 | 3,275 | 3,295 | +20 | +0.6% | 19,400 |
| 2018/03/05 | 3,280 | 3,290 | 3,250 | 3,275 | -5 | -0.2% | 26,500 |
| 2018/03/02 | 3,300 | 3,300 | 3,260 | 3,280 | -40 | -1.2% | 33,500 |
1701～
1750
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
