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 |
|---|---|---|---|---|---|---|---|
| 2015/10/27 | 3,235 | 3,305 | 3,235 | 3,290 | +65 | +2% | 20,000 |
| 2015/10/26 | 3,155 | 3,225 | 3,155 | 3,225 | +80 | +2.5% | 13,800 |
| 2015/10/23 | 3,125 | 3,160 | 3,125 | 3,145 | +30 | +1% | 29,800 |
| 2015/10/22 | 3,155 | 3,160 | 3,100 | 3,115 | -30 | -1% | 13,900 |
| 2015/10/21 | 3,110 | 3,160 | 3,110 | 3,145 | +30 | +1% | 23,000 |
| 2015/10/20 | 3,130 | 3,145 | 3,100 | 3,115 | -30 | -1% | 16,200 |
| 2015/10/19 | 3,180 | 3,185 | 3,105 | 3,145 | -35 | -1.1% | 19,800 |
| 2015/10/16 | 3,125 | 3,230 | 3,125 | 3,180 | +5 | +0.2% | 29,500 |
| 2015/10/15 | 3,120 | 3,175 | 3,105 | 3,175 | +35 | +1.1% | 6,800 |
| 2015/10/14 | 3,175 | 3,190 | 3,130 | 3,140 | -65 | -2% | 14,800 |
| 2015/10/13 | 3,195 | 3,250 | 3,195 | 3,205 | -10 | -0.3% | 20,400 |
| 2015/10/09 | 3,175 | 3,250 | 3,175 | 3,215 | +30 | +0.9% | 11,300 |
| 2015/10/08 | 3,235 | 3,265 | 3,180 | 3,185 | -95 | -2.9% | 14,500 |
| 2015/10/07 | 3,300 | 3,300 | 3,230 | 3,280 | +20 | +0.6% | 12,200 |
| 2015/10/06 | 3,285 | 3,310 | 3,255 | 3,260 | -5 | -0.2% | 16,400 |
| 2015/10/05 | 3,225 | 3,275 | 3,220 | 3,265 | +20 | +0.6% | 9,400 |
| 2015/10/02 | 3,240 | 3,285 | 3,215 | 3,245 | ±0 | ±0% | 16,100 |
| 2015/10/01 | 3,260 | 3,310 | 3,225 | 3,245 | -15 | -0.5% | 20,000 |
| 2015/09/30 | 3,195 | 3,285 | 3,195 | 3,260 | +90 | +2.8% | 12,400 |
| 2015/09/29 | 3,290 | 3,290 | 3,145 | 3,170 | -120 | -3.6% | 25,300 |
| 2015/09/28 | 3,345 | 3,345 | 3,265 | 3,290 | -70 | -2.1% | 31,800 |
| 2015/09/25 | 3,305 | 3,390 | 3,270 | 3,360 | +100 | +3.1% | 111,300 |
| 2015/09/24 | 3,255 | 3,320 | 3,255 | 3,260 | +5 | +0.2% | 39,800 |
| 2015/09/18 | 3,250 | 3,280 | 3,225 | 3,255 | +5 | +0.2% | 30,200 |
| 2015/09/17 | 3,230 | 3,255 | 3,230 | 3,250 | +30 | +0.9% | 14,400 |
| 2015/09/16 | 3,235 | 3,235 | 3,195 | 3,220 | +30 | +0.9% | 6,600 |
| 2015/09/15 | 3,230 | 3,245 | 3,190 | 3,190 | ±0 | ±0% | 14,300 |
| 2015/09/14 | 3,325 | 3,325 | 3,190 | 3,190 | -70 | -2.1% | 20,800 |
| 2015/09/11 | 3,150 | 3,280 | 3,150 | 3,260 | +70 | +2.2% | 23,200 |
| 2015/09/10 | 3,200 | 3,235 | 3,145 | 3,190 | -30 | -0.9% | 20,600 |
| 2015/09/09 | 3,155 | 3,220 | 3,140 | 3,220 | +175 | +5.7% | 29,100 |
| 2015/09/08 | 3,105 | 3,120 | 3,030 | 3,045 | -60 | -1.9% | 17,300 |
| 2015/09/07 | 3,105 | 3,140 | 3,065 | 3,105 | -40 | -1.3% | 21,100 |
| 2015/09/04 | 3,250 | 3,255 | 3,130 | 3,145 | -105 | -3.2% | 29,600 |
| 2015/09/03 | 3,260 | 3,325 | 3,215 | 3,250 | +40 | +1.2% | 49,800 |
| 2015/09/02 | 3,130 | 3,280 | 3,115 | 3,210 | -60 | -1.8% | 31,900 |
| 2015/09/01 | 3,350 | 3,355 | 3,270 | 3,270 | -120 | -3.5% | 28,800 |
| 2015/08/31 | 3,435 | 3,450 | 3,355 | 3,390 | -20 | -0.6% | 24,500 |
| 2015/08/28 | 3,425 | 3,425 | 3,365 | 3,410 | +85 | +2.6% | 30,700 |
| 2015/08/27 | 3,280 | 3,345 | 3,255 | 3,325 | +165 | +5.2% | 42,800 |
| 2015/08/26 | 3,150 | 3,175 | 3,085 | 3,160 | +167 | +5.6% | 42,600 |
| 2015/08/25 | 2,990 | 3,145 | 2,795 | 2,993 | -27 | -0.9% | 93,000 |
| 2015/08/24 | 3,400 | 3,400 | 3,005 | 3,020 | -445 | -12.8% | 124,300 |
| 2015/08/21 | 3,500 | 3,525 | 3,465 | 3,465 | -80 | -2.3% | 45,200 |
| 2015/08/20 | 3,555 | 3,580 | 3,540 | 3,545 | -5 | -0.1% | 25,200 |
| 2015/08/19 | 3,620 | 3,620 | 3,545 | 3,550 | -95 | -2.6% | 41,900 |
| 2015/08/18 | 3,650 | 3,670 | 3,615 | 3,645 | -5 | -0.1% | 21,200 |
| 2015/08/17 | 3,665 | 3,690 | 3,635 | 3,650 | -25 | -0.7% | 22,100 |
| 2015/08/14 | 3,690 | 3,705 | 3,660 | 3,675 | -15 | -0.4% | 18,500 |
| 2015/08/13 | 3,755 | 3,760 | 3,680 | 3,690 | -80 | -2.1% | 31,300 |
2401～
2450
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
