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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 3,815 | 3,835 | 3,745 | 3,810 | -50 | -1.3% | 37,600 |
| 2017/03/31 | 3,900 | 3,945 | 3,860 | 3,860 | -40 | -1% | 24,600 |
| 2017/03/30 | 3,945 | 3,955 | 3,885 | 3,900 | -65 | -1.6% | 18,300 |
| 2017/03/29 | 3,965 | 4,000 | 3,955 | 3,965 | -75 | -1.9% | 19,000 |
| 2017/03/28 | 4,040 | 4,040 | 3,960 | 4,040 | +70 | +1.8% | 37,700 |
| 2017/03/27 | 4,035 | 4,040 | 3,965 | 3,970 | -65 | -1.6% | 18,600 |
| 2017/03/24 | 3,970 | 4,050 | 3,960 | 4,035 | +60 | +1.5% | 20,800 |
| 2017/03/23 | 4,000 | 4,015 | 3,945 | 3,975 | -15 | -0.4% | 16,300 |
| 2017/03/22 | 3,915 | 4,000 | 3,915 | 3,990 | +30 | +0.8% | 47,600 |
| 2017/03/21 | 3,920 | 3,995 | 3,915 | 3,960 | ±0 | ±0% | 34,300 |
| 2017/03/17 | 4,010 | 4,015 | 3,930 | 3,960 | -80 | -2% | 49,900 |
| 2017/03/16 | 4,035 | 4,055 | 4,015 | 4,040 | -45 | -1.1% | 16,400 |
| 2017/03/15 | 4,080 | 4,090 | 4,025 | 4,085 | +5 | +0.1% | 15,000 |
| 2017/03/14 | 4,045 | 4,125 | 4,000 | 4,080 | +80 | +2% | 40,200 |
| 2017/03/13 | 4,085 | 4,085 | 4,000 | 4,000 | -90 | -2.2% | 28,200 |
| 2017/03/10 | 4,050 | 4,100 | 3,940 | 4,090 | +75 | +1.9% | 63,700 |
| 2017/03/09 | 3,955 | 4,025 | 3,945 | 4,015 | +40 | +1% | 24,700 |
| 2017/03/08 | 3,910 | 3,980 | 3,910 | 3,975 | +65 | +1.7% | 20,500 |
| 2017/03/07 | 3,900 | 3,920 | 3,870 | 3,910 | ±0 | ±0% | 19,400 |
| 2017/03/06 | 3,930 | 3,930 | 3,885 | 3,910 | -60 | -1.5% | 20,100 |
| 2017/03/03 | 3,960 | 3,995 | 3,945 | 3,970 | -20 | -0.5% | 17,600 |
| 2017/03/02 | 4,000 | 4,025 | 3,975 | 3,990 | +30 | +0.8% | 22,400 |
| 2017/03/01 | 3,990 | 4,025 | 3,915 | 3,960 | -40 | -1% | 40,700 |
| 2017/02/28 | 3,910 | 4,040 | 3,910 | 4,000 | +105 | +2.7% | 86,900 |
| 2017/02/27 | 3,750 | 3,910 | 3,735 | 3,895 | +145 | +3.9% | 56,300 |
| 2017/02/24 | 3,795 | 3,815 | 3,720 | 3,750 | -45 | -1.2% | 29,300 |
| 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 |
2051～
2100
件表示中 / 5964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 | 167,900円 | -0.2% | -49.9% | 1.79% | 59.48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 | 83,500円 | +6.3% | +2.6% | 2.16% | 17.37倍 | 2.76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 |
| バンクイノベ | 1,237,000円 | +2.8% | +2.8% | 0.00% | 61.45倍 | 9.95倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| グローセキュ | 308,500円 | +25.0% | +39.6% | 1.06% | 32.76倍 | 15.08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 |
| ＡｎｙＭｉｎｄ | 77,300円 | +9.0% | -49.3% | 0.26% | 51.12倍 | 2.87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
