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 |
|---|---|---|---|---|---|---|---|
| 2015/06/02 | 3,675 | 3,680 | 3,640 | 3,670 | +20 | +0.5% | 27,600 |
| 2015/06/01 | 3,605 | 3,665 | 3,605 | 3,650 | +55 | +1.5% | 29,400 |
| 2015/05/29 | 3,610 | 3,625 | 3,580 | 3,595 | -20 | -0.6% | 122,100 |
| 2015/05/28 | 3,630 | 3,650 | 3,600 | 3,615 | -15 | -0.4% | 48,000 |
| 2015/05/27 | 3,700 | 3,700 | 3,620 | 3,630 | -65 | -1.8% | 48,300 |
| 2015/05/26 | 3,700 | 3,720 | 3,665 | 3,695 | -5 | -0.1% | 32,900 |
| 2015/05/25 | 3,720 | 3,725 | 3,600 | 3,700 | +25 | +0.7% | 53,800 |
| 2015/05/22 | 3,700 | 3,715 | 3,660 | 3,675 | ±0 | ±0% | 24,600 |
| 2015/05/21 | 3,705 | 3,725 | 3,660 | 3,675 | -65 | -1.7% | 69,400 |
| 2015/05/20 | 3,615 | 3,755 | 3,615 | 3,740 | +135 | +3.7% | 81,100 |
| 2015/05/19 | 3,560 | 3,730 | 3,560 | 3,605 | -40 | -1.1% | 134,100 |
| 2015/05/18 | 3,605 | 3,715 | 3,545 | 3,645 | -70 | -1.9% | 193,300 |
| 2015/05/15 | 4,010 | 4,140 | 3,670 | 3,715 | -270 | -6.8% | 198,000 |
| 2015/05/14 | 3,990 | 4,000 | 3,950 | 3,985 | +5 | +0.1% | 22,200 |
| 2015/05/13 | 4,000 | 4,000 | 3,945 | 3,980 | +10 | +0.3% | 54,700 |
| 2015/05/12 | 3,955 | 3,985 | 3,880 | 3,970 | +10 | +0.3% | 40,400 |
| 2015/05/11 | 3,975 | 4,000 | 3,950 | 3,960 | +30 | +0.8% | 33,100 |
| 2015/05/08 | 3,875 | 3,970 | 3,855 | 3,930 | +55 | +1.4% | 29,900 |
| 2015/05/07 | 3,830 | 3,880 | 3,800 | 3,875 | +30 | +0.8% | 36,000 |
| 2015/05/01 | 3,920 | 3,950 | 3,820 | 3,845 | -135 | -3.4% | 94,000 |
| 2015/04/30 | 3,925 | 3,995 | 3,905 | 3,980 | +10 | +0.3% | 55,400 |
| 2015/04/28 | 3,970 | 4,005 | 3,960 | 3,970 | +10 | +0.3% | 14,800 |
| 2015/04/27 | 4,000 | 4,030 | 3,950 | 3,960 | -35 | -0.9% | 23,600 |
| 2015/04/24 | 3,975 | 4,010 | 3,950 | 3,995 | +10 | +0.3% | 25,500 |
| 2015/04/23 | 4,085 | 4,120 | 3,970 | 3,985 | -100 | -2.4% | 28,800 |
| 2015/04/22 | 4,095 | 4,155 | 4,035 | 4,085 | -35 | -0.8% | 30,500 |
| 2015/04/21 | 4,000 | 4,125 | 3,975 | 4,120 | +180 | +4.6% | 44,900 |
| 2015/04/20 | 3,955 | 3,975 | 3,920 | 3,940 | -90 | -2.2% | 34,000 |
| 2015/04/17 | 4,010 | 4,085 | 3,960 | 4,030 | -50 | -1.2% | 47,800 |
| 2015/04/16 | 4,075 | 4,090 | 3,985 | 4,080 | +5 | +0.1% | 33,100 |
| 2015/04/15 | 4,085 | 4,095 | 4,055 | 4,075 | -30 | -0.7% | 22,300 |
| 2015/04/14 | 4,145 | 4,145 | 4,085 | 4,105 | -60 | -1.4% | 23,200 |
| 2015/04/13 | 4,165 | 4,225 | 4,070 | 4,165 | +25 | +0.6% | 48,700 |
| 2015/04/10 | 4,100 | 4,160 | 4,050 | 4,140 | +60 | +1.5% | 47,200 |
| 2015/04/09 | 4,100 | 4,160 | 4,040 | 4,080 | -5 | -0.1% | 65,400 |
| 2015/04/08 | 3,895 | 4,100 | 3,895 | 4,085 | +215 | +5.6% | 96,400 |
| 2015/04/07 | 3,850 | 3,875 | 3,805 | 3,870 | +60 | +1.6% | 36,100 |
| 2015/04/06 | 3,825 | 3,850 | 3,785 | 3,810 | -15 | -0.4% | 37,800 |
| 2015/04/03 | 3,935 | 3,935 | 3,780 | 3,825 | -40 | -1% | 39,900 |
| 2015/04/02 | 3,835 | 3,910 | 3,835 | 3,865 | +35 | +0.9% | 41,400 |
| 2015/04/01 | 3,900 | 3,950 | 3,800 | 3,830 | -10 | -0.3% | 58,900 |
| 2015/03/31 | 3,780 | 3,895 | 3,770 | 3,840 | +70 | +1.9% | 59,200 |
| 2015/03/30 | 3,755 | 3,850 | 3,690 | 3,770 | ±0 | ±0% | 55,700 |
| 2015/03/27 | 3,725 | 3,890 | 3,725 | 3,770 | +15 | +0.4% | 61,200 |
| 2015/03/26 | 3,810 | 3,810 | 3,745 | 3,755 | -105 | -2.7% | 50,000 |
| 2015/03/25 | 3,930 | 3,955 | 3,800 | 3,860 | -45 | -1.2% | 68,400 |
| 2015/03/24 | 3,995 | 4,225 | 3,865 | 3,905 | +20 | +0.5% | 130,000 |
| 2015/03/23 | 3,840 | 3,945 | 3,835 | 3,885 | +100 | +2.6% | 70,000 |
| 2015/03/20 | 3,600 | 3,785 | 3,600 | 3,785 | +195 | +5.4% | 104,400 |
| 2015/03/19 | 3,545 | 3,595 | 3,465 | 3,590 | +85 | +2.4% | 68,000 |
2501～
2550
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
