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 |
|---|---|---|---|---|---|---|---|
| 2018/04/05 | 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 |
| 2018/03/01 | 3,380 | 3,380 | 3,320 | 3,320 | -65 | -1.9% | 22,600 |
| 2018/02/28 | 3,375 | 3,405 | 3,370 | 3,385 | -20 | -0.6% | 13,500 |
| 2018/02/27 | 3,435 | 3,440 | 3,390 | 3,405 | -15 | -0.4% | 15,100 |
| 2018/02/26 | 3,415 | 3,440 | 3,375 | 3,420 | +50 | +1.5% | 21,100 |
| 2018/02/23 | 3,400 | 3,405 | 3,365 | 3,370 | -30 | -0.9% | 13,700 |
| 2018/02/22 | 3,400 | 3,430 | 3,370 | 3,400 | +35 | +1% | 27,300 |
| 2018/02/21 | 3,425 | 3,430 | 3,355 | 3,365 | -80 | -2.3% | 32,700 |
| 2018/02/20 | 3,430 | 3,475 | 3,415 | 3,445 | +65 | +1.9% | 31,200 |
| 2018/02/19 | 3,400 | 3,420 | 3,370 | 3,380 | +35 | +1% | 20,400 |
| 2018/02/16 | 3,390 | 3,395 | 3,335 | 3,345 | -5 | -0.1% | 18,700 |
| 2018/02/15 | 3,245 | 3,380 | 3,245 | 3,350 | +95 | +2.9% | 42,600 |
| 2018/02/14 | 3,275 | 3,295 | 3,245 | 3,255 | +25 | +0.8% | 40,200 |
| 2018/02/13 | 3,310 | 3,310 | 3,225 | 3,230 | -50 | -1.5% | 40,100 |
| 2018/02/09 | 3,280 | 3,285 | 3,250 | 3,280 | -30 | -0.9% | 41,500 |
| 2018/02/08 | 3,305 | 3,325 | 3,285 | 3,310 | +15 | +0.5% | 32,100 |
| 2018/02/07 | 3,405 | 3,460 | 3,290 | 3,295 | -60 | -1.8% | 53,100 |
| 2018/02/06 | 3,330 | 3,380 | 3,285 | 3,355 | -80 | -2.3% | 59,600 |
| 2018/02/05 | 3,475 | 3,495 | 3,425 | 3,435 | -50 | -1.4% | 31,800 |
| 2018/02/02 | 3,435 | 3,500 | 3,425 | 3,485 | +50 | +1.5% | 35,900 |
| 2018/02/01 | 3,385 | 3,495 | 3,370 | 3,435 | +15 | +0.4% | 91,000 |
| 2018/01/31 | 3,315 | 3,575 | 3,300 | 3,420 | +135 | +4.1% | 160,700 |
| 2018/01/30 | 3,330 | 3,335 | 3,280 | 3,285 | -35 | -1.1% | 28,100 |
| 2018/01/29 | 3,305 | 3,350 | 3,305 | 3,320 | +25 | +0.8% | 23,000 |
| 2018/01/26 | 3,300 | 3,305 | 3,280 | 3,295 | +20 | +0.6% | 26,600 |
| 2018/01/25 | 3,300 | 3,305 | 3,275 | 3,275 | -25 | -0.8% | 18,800 |
| 2018/01/24 | 3,295 | 3,320 | 3,290 | 3,300 | +5 | +0.2% | 19,100 |
1801～
1850
件表示中 / 5962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 | 169,600円 | -0.2% | -49.9% | 1.77% | 60.08倍 | 0.70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 |
| エムティーアイ | 81,700円 | +6.3% | +2.6% | 2.20% | 17.00倍 | 2.70倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| グローセキュ | 321,000円 | +25.0% | +39.6% | 1.02% | 34.06倍 | 15.69倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| 学研ＨＤ | 105,600円 | +7.8% | +4.3% | 2.46% | 12.49倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| プレイド | 112,700円 | +23.5% | +552.2% | 0.00% | 46.17倍 | 11.86倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
