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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,750 | 3,795 | 3,750 | 3,795 | +55 | +1.5% | 18,300 |
| 2017/02/22 | 3,680 | 3,745 | 3,665 | 3,740 | +65 | +1.8% | 25,800 |
| 2017/02/21 | 3,670 | 3,675 | 3,645 | 3,675 | +5 | +0.1% | 6,400 |
| 2017/02/20 | 3,680 | 3,680 | 3,645 | 3,670 | +10 | +0.3% | 6,300 |
| 2017/02/17 | 3,625 | 3,670 | 3,610 | 3,660 | ±0 | ±0% | 8,600 |
| 2017/02/16 | 3,645 | 3,680 | 3,635 | 3,660 | +15 | +0.4% | 9,100 |
| 2017/02/15 | 3,620 | 3,660 | 3,600 | 3,645 | +25 | +0.7% | 8,400 |
| 2017/02/14 | 3,675 | 3,710 | 3,620 | 3,620 | -55 | -1.5% | 23,600 |
| 2017/02/13 | 3,650 | 3,685 | 3,635 | 3,675 | +50 | +1.4% | 18,000 |
| 2017/02/10 | 3,610 | 3,655 | 3,610 | 3,625 | +20 | +0.6% | 15,800 |
| 2017/02/09 | 3,600 | 3,640 | 3,585 | 3,605 | -30 | -0.8% | 10,800 |
| 2017/02/08 | 3,620 | 3,640 | 3,605 | 3,635 | +15 | +0.4% | 12,500 |
| 2017/02/07 | 3,585 | 3,635 | 3,580 | 3,620 | +35 | +1% | 10,500 |
| 2017/02/06 | 3,570 | 3,635 | 3,530 | 3,585 | +85 | +2.4% | 20,700 |
| 2017/02/03 | 3,510 | 3,550 | 3,470 | 3,500 | -20 | -0.6% | 14,200 |
| 2017/02/02 | 3,650 | 3,665 | 3,500 | 3,520 | -105 | -2.9% | 27,900 |
| 2017/02/01 | 3,580 | 3,630 | 3,570 | 3,625 | +45 | +1.3% | 33,800 |
| 2017/01/31 | 3,465 | 3,610 | 3,405 | 3,580 | +115 | +3.3% | 39,500 |
| 2017/01/30 | 3,500 | 3,500 | 3,405 | 3,465 | +35 | +1% | 9,700 |
| 2017/01/27 | 3,475 | 3,490 | 3,425 | 3,430 | -40 | -1.2% | 14,000 |
| 2017/01/26 | 3,410 | 3,470 | 3,410 | 3,470 | +70 | +2.1% | 14,300 |
| 2017/01/25 | 3,395 | 3,410 | 3,370 | 3,400 | +25 | +0.7% | 8,300 |
| 2017/01/24 | 3,350 | 3,400 | 3,350 | 3,375 | +10 | +0.3% | 10,200 |
| 2017/01/23 | 3,340 | 3,385 | 3,335 | 3,365 | -25 | -0.7% | 6,700 |
| 2017/01/20 | 3,375 | 3,420 | 3,365 | 3,390 | +15 | +0.4% | 11,400 |
| 2017/01/19 | 3,340 | 3,380 | 3,340 | 3,375 | +35 | +1% | 8,800 |
| 2017/01/18 | 3,380 | 3,380 | 3,325 | 3,340 | -30 | -0.9% | 7,300 |
| 2017/01/17 | 3,395 | 3,395 | 3,355 | 3,370 | -25 | -0.7% | 9,900 |
| 2017/01/16 | 3,390 | 3,410 | 3,390 | 3,395 | -20 | -0.6% | 5,800 |
| 2017/01/13 | 3,370 | 3,420 | 3,355 | 3,415 | +40 | +1.2% | 9,400 |
| 2017/01/12 | 3,385 | 3,395 | 3,350 | 3,375 | -25 | -0.7% | 25,200 |
| 2017/01/11 | 3,410 | 3,410 | 3,390 | 3,400 | -15 | -0.4% | 13,100 |
| 2017/01/10 | 3,440 | 3,440 | 3,380 | 3,415 | -10 | -0.3% | 27,400 |
| 2017/01/06 | 3,415 | 3,445 | 3,410 | 3,425 | -35 | -1% | 27,600 |
| 2017/01/05 | 3,450 | 3,465 | 3,405 | 3,460 | +35 | +1% | 20,300 |
| 2017/01/04 | 3,475 | 3,495 | 3,420 | 3,425 | -80 | -2.3% | 34,600 |
| 2016/12/30 | 3,495 | 3,515 | 3,490 | 3,505 | +5 | +0.1% | 15,100 |
| 2016/12/29 | 3,450 | 3,500 | 3,440 | 3,500 | +35 | +1% | 20,600 |
| 2016/12/28 | 3,435 | 3,480 | 3,435 | 3,465 | -10 | -0.3% | 7,300 |
| 2016/12/27 | 3,480 | 3,495 | 3,440 | 3,475 | -5 | -0.1% | 24,400 |
| 2016/12/26 | 3,380 | 3,500 | 3,380 | 3,480 | +100 | +3% | 43,400 |
| 2016/12/22 | 3,385 | 3,385 | 3,360 | 3,380 | -5 | -0.1% | 10,900 |
| 2016/12/21 | 3,330 | 3,390 | 3,310 | 3,385 | +65 | +2% | 37,800 |
| 2016/12/20 | 3,250 | 3,325 | 3,250 | 3,320 | +50 | +1.5% | 14,800 |
| 2016/12/19 | 3,300 | 3,300 | 3,255 | 3,270 | -60 | -1.8% | 22,900 |
| 2016/12/16 | 3,345 | 3,355 | 3,315 | 3,330 | +45 | +1.4% | 29,800 |
| 2016/12/15 | 3,205 | 3,310 | 3,195 | 3,285 | +135 | +4.3% | 51,400 |
| 2016/12/14 | 3,195 | 3,200 | 3,125 | 3,150 | -45 | -1.4% | 15,400 |
| 2016/12/13 | 3,185 | 3,200 | 3,170 | 3,195 | +20 | +0.6% | 11,100 |
| 2016/12/12 | 3,145 | 3,180 | 3,135 | 3,175 | +25 | +0.8% | 16,600 |
2001～
2050
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
