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 |
|---|---|---|---|---|---|---|---|
| 2017/11/08 | 3,335 | 3,375 | 3,315 | 3,360 | +25 | +0.7% | 44,500 |
| 2017/11/07 | 3,365 | 3,380 | 3,305 | 3,335 | -30 | -0.9% | 86,600 |
| 2017/11/06 | 3,405 | 3,415 | 3,350 | 3,365 | -45 | -1.3% | 75,500 |
| 2017/11/02 | 3,490 | 3,490 | 3,410 | 3,410 | -90 | -2.6% | 81,200 |
| 2017/11/01 | 3,520 | 3,570 | 3,490 | 3,500 | -35 | -1% | 54,800 |
| 2017/10/31 | 3,560 | 3,585 | 3,530 | 3,535 | ±0 | ±0% | 52,200 |
| 2017/10/30 | 3,700 | 3,700 | 3,495 | 3,535 | -200 | -5.4% | 107,100 |
| 2017/10/27 | 3,735 | 3,775 | 3,730 | 3,735 | -10 | -0.3% | 40,600 |
| 2017/10/26 | 3,745 | 3,780 | 3,710 | 3,745 | +5 | +0.1% | 33,700 |
| 2017/10/25 | 3,755 | 3,785 | 3,710 | 3,740 | +10 | +0.3% | 43,800 |
| 2017/10/24 | 3,690 | 3,765 | 3,690 | 3,730 | +55 | +1.5% | 66,400 |
| 2017/10/23 | 3,650 | 3,675 | 3,645 | 3,675 | +50 | +1.4% | 30,600 |
| 2017/10/20 | 3,630 | 3,645 | 3,605 | 3,625 | -5 | -0.1% | 28,900 |
| 2017/10/19 | 3,585 | 3,640 | 3,585 | 3,630 | +30 | +0.8% | 25,000 |
| 2017/10/18 | 3,550 | 3,600 | 3,550 | 3,600 | +50 | +1.4% | 17,100 |
| 2017/10/17 | 3,580 | 3,585 | 3,540 | 3,550 | -50 | -1.4% | 23,900 |
| 2017/10/16 | 3,570 | 3,605 | 3,570 | 3,600 | +20 | +0.6% | 19,800 |
| 2017/10/13 | 3,585 | 3,610 | 3,580 | 3,580 | -20 | -0.6% | 13,400 |
| 2017/10/12 | 3,640 | 3,645 | 3,590 | 3,600 | -30 | -0.8% | 15,800 |
| 2017/10/11 | 3,545 | 3,630 | 3,545 | 3,630 | +15 | +0.4% | 35,600 |
| 2017/10/10 | 3,495 | 3,615 | 3,485 | 3,615 | +95 | +2.7% | 47,300 |
| 2017/10/06 | 3,545 | 3,555 | 3,510 | 3,520 | -55 | -1.5% | 30,600 |
| 2017/10/05 | 3,555 | 3,590 | 3,530 | 3,575 | -15 | -0.4% | 44,000 |
| 2017/10/04 | 3,610 | 3,645 | 3,580 | 3,590 | -5 | -0.1% | 34,400 |
| 2017/10/03 | 3,555 | 3,615 | 3,525 | 3,595 | +60 | +1.7% | 46,800 |
| 2017/10/02 | 3,600 | 3,605 | 3,525 | 3,535 | -30 | -0.8% | 35,900 |
| 2017/09/29 | 3,580 | 3,595 | 3,550 | 3,565 | +15 | +0.4% | 24,000 |
| 2017/09/28 | 3,580 | 3,590 | 3,520 | 3,550 | -45 | -1.3% | 61,200 |
| 2017/09/27 | 3,650 | 3,650 | 3,575 | 3,595 | -100 | -2.7% | 57,100 |
| 2017/09/26 | 3,720 | 3,730 | 3,675 | 3,695 | -35 | -0.9% | 112,200 |
| 2017/09/25 | 3,725 | 3,730 | 3,700 | 3,730 | +40 | +1.1% | 38,200 |
| 2017/09/22 | 3,720 | 3,720 | 3,680 | 3,690 | -35 | -0.9% | 25,000 |
| 2017/09/21 | 3,700 | 3,740 | 3,695 | 3,725 | +35 | +0.9% | 28,000 |
| 2017/09/20 | 3,700 | 3,705 | 3,660 | 3,690 | -30 | -0.8% | 35,100 |
| 2017/09/19 | 3,750 | 3,750 | 3,670 | 3,720 | -10 | -0.3% | 46,400 |
| 2017/09/15 | 3,645 | 3,730 | 3,625 | 3,730 | +85 | +2.3% | 46,200 |
| 2017/09/14 | 3,680 | 3,705 | 3,635 | 3,645 | -20 | -0.5% | 29,200 |
| 2017/09/13 | 3,685 | 3,705 | 3,640 | 3,665 | ±0 | ±0% | 27,100 |
| 2017/09/12 | 3,650 | 3,680 | 3,605 | 3,665 | +75 | +2.1% | 38,900 |
| 2017/09/11 | 3,610 | 3,655 | 3,550 | 3,590 | +5 | +0.1% | 45,300 |
| 2017/09/08 | 3,520 | 3,620 | 3,470 | 3,585 | -25 | -0.7% | 124,300 |
| 2017/09/07 | 3,635 | 3,655 | 3,570 | 3,610 | -20 | -0.6% | 40,000 |
| 2017/09/06 | 3,590 | 3,640 | 3,540 | 3,630 | +85 | +2.4% | 98,500 |
| 2017/09/05 | 3,550 | 3,595 | 3,530 | 3,545 | +65 | +1.9% | 89,000 |
| 2017/09/04 | 3,450 | 3,505 | 3,410 | 3,480 | +15 | +0.4% | 43,500 |
| 2017/09/01 | 3,500 | 3,505 | 3,400 | 3,465 | -15 | -0.4% | 53,700 |
| 2017/08/31 | 3,495 | 3,595 | 3,450 | 3,480 | +15 | +0.4% | 76,500 |
| 2017/08/30 | 3,270 | 3,480 | 3,265 | 3,465 | +230 | +7.1% | 137,900 |
| 2017/08/29 | 3,235 | 3,255 | 3,210 | 3,235 | -20 | -0.6% | 26,500 |
| 2017/08/28 | 3,270 | 3,285 | 3,250 | 3,255 | -15 | -0.5% | 14,100 |
1901～
1950
件表示中 / 5963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 | 169,300円 | -0.2% | -49.9% | 1.77% | 59.97倍 | 0.71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% | 34.08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 |
| ソラコム | 106,000円 | +20.1% | -9.5% | 0.00% | 114.22倍 | 4.77倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＡｎｙＭｉｎｄ | 77,600円 | +9.0% | -49.3% | 0.26% | 51.32倍 | 2.88倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
市場注目の銘柄
チャート関連のコラム
