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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 3,255 | 3,280 | 3,230 | 3,230 | -20 | -0.6% | 15,000 |
| 2017/06/13 | 3,225 | 3,255 | 3,225 | 3,250 | +25 | +0.8% | 22,000 |
| 2017/06/12 | 3,225 | 3,240 | 3,185 | 3,225 | -15 | -0.5% | 35,400 |
| 2017/06/09 | 3,255 | 3,285 | 3,225 | 3,240 | -30 | -0.9% | 31,000 |
| 2017/06/08 | 3,325 | 3,325 | 3,260 | 3,270 | -15 | -0.5% | 26,900 |
| 2017/06/07 | 3,305 | 3,305 | 3,265 | 3,285 | +20 | +0.6% | 20,300 |
| 2017/06/06 | 3,365 | 3,365 | 3,260 | 3,265 | -70 | -2.1% | 48,000 |
| 2017/06/05 | 3,350 | 3,365 | 3,320 | 3,335 | -5 | -0.1% | 42,700 |
| 2017/06/02 | 3,325 | 3,360 | 3,320 | 3,340 | +35 | +1.1% | 40,200 |
| 2017/06/01 | 3,270 | 3,315 | 3,270 | 3,305 | +40 | +1.2% | 36,500 |
| 2017/05/31 | 3,350 | 3,350 | 3,265 | 3,265 | -85 | -2.5% | 37,600 |
| 2017/05/30 | 3,335 | 3,350 | 3,305 | 3,350 | +40 | +1.2% | 25,700 |
| 2017/05/29 | 3,295 | 3,335 | 3,285 | 3,310 | +40 | +1.2% | 50,400 |
| 2017/05/26 | 3,350 | 3,375 | 3,250 | 3,270 | -85 | -2.5% | 84,300 |
| 2017/05/25 | 3,430 | 3,435 | 3,355 | 3,355 | -95 | -2.8% | 63,800 |
| 2017/05/24 | 3,525 | 3,555 | 3,440 | 3,450 | -65 | -1.8% | 35,600 |
| 2017/05/23 | 3,495 | 3,520 | 3,450 | 3,515 | +55 | +1.6% | 32,200 |
| 2017/05/22 | 3,495 | 3,495 | 3,440 | 3,460 | +20 | +0.6% | 32,100 |
| 2017/05/19 | 3,585 | 3,620 | 3,355 | 3,440 | -150 | -4.2% | 97,900 |
| 2017/05/18 | 3,590 | 3,630 | 3,585 | 3,590 | -55 | -1.5% | 43,400 |
| 2017/05/17 | 3,650 | 3,650 | 3,575 | 3,645 | -35 | -1% | 51,100 |
| 2017/05/16 | 3,745 | 3,760 | 3,675 | 3,680 | -130 | -3.4% | 43,800 |
| 2017/05/15 | 3,800 | 3,825 | 3,770 | 3,810 | +10 | +0.3% | 10,700 |
| 2017/05/12 | 3,800 | 3,810 | 3,765 | 3,800 | -20 | -0.5% | 21,100 |
| 2017/05/11 | 3,810 | 3,830 | 3,790 | 3,820 | +5 | +0.1% | 13,500 |
| 2017/05/10 | 3,770 | 3,820 | 3,760 | 3,815 | +40 | +1.1% | 13,200 |
| 2017/05/09 | 3,760 | 3,825 | 3,760 | 3,775 | -25 | -0.7% | 19,800 |
| 2017/05/08 | 3,750 | 3,815 | 3,750 | 3,800 | +60 | +1.6% | 29,000 |
| 2017/05/02 | 3,705 | 3,755 | 3,705 | 3,740 | +10 | +0.3% | 10,900 |
| 2017/05/01 | 3,680 | 3,730 | 3,675 | 3,730 | +35 | +0.9% | 10,200 |
| 2017/04/28 | 3,735 | 3,740 | 3,680 | 3,695 | -75 | -2% | 18,700 |
| 2017/04/27 | 3,735 | 3,780 | 3,720 | 3,770 | +35 | +0.9% | 17,300 |
| 2017/04/26 | 3,775 | 3,775 | 3,730 | 3,735 | +5 | +0.1% | 10,900 |
| 2017/04/25 | 3,730 | 3,755 | 3,720 | 3,730 | ±0 | ±0% | 17,600 |
| 2017/04/24 | 3,665 | 3,730 | 3,655 | 3,730 | +70 | +1.9% | 17,600 |
| 2017/04/21 | 3,640 | 3,675 | 3,620 | 3,660 | +30 | +0.8% | 12,800 |
| 2017/04/20 | 3,625 | 3,660 | 3,625 | 3,630 | +5 | +0.1% | 10,400 |
| 2017/04/19 | 3,625 | 3,695 | 3,625 | 3,625 | -45 | -1.2% | 25,400 |
| 2017/04/18 | 3,740 | 3,740 | 3,665 | 3,670 | -30 | -0.8% | 11,000 |
| 2017/04/17 | 3,600 | 3,710 | 3,600 | 3,700 | +75 | +2.1% | 20,700 |
| 2017/04/14 | 3,645 | 3,665 | 3,615 | 3,625 | -50 | -1.4% | 12,600 |
| 2017/04/13 | 3,645 | 3,680 | 3,600 | 3,675 | -15 | -0.4% | 25,100 |
| 2017/04/12 | 3,720 | 3,720 | 3,650 | 3,690 | -35 | -0.9% | 14,500 |
| 2017/04/11 | 3,610 | 3,735 | 3,610 | 3,725 | +85 | +2.3% | 34,500 |
| 2017/04/10 | 3,760 | 3,770 | 3,640 | 3,640 | -140 | -3.7% | 46,500 |
| 2017/04/07 | 3,695 | 3,850 | 3,675 | 3,780 | +65 | +1.7% | 65,500 |
| 2017/04/06 | 3,755 | 3,770 | 3,700 | 3,715 | -95 | -2.5% | 18,600 |
| 2017/04/05 | 3,775 | 3,830 | 3,775 | 3,810 | +10 | +0.3% | 17,000 |
| 2017/04/04 | 3,800 | 3,845 | 3,755 | 3,800 | -10 | -0.3% | 23,000 |
| 2017/04/03 | 3,815 | 3,835 | 3,745 | 3,810 | -50 | -1.3% | 37,600 |
2001～
2050
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
