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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 2,225 | 2,240 | 2,207.5 | 2,207.5 | -2.5 | -0.1% | 38,200 |
| 2014/08/04 | 2,157.5 | 2,222.5 | 2,142.5 | 2,210 | +60 | +2.8% | 25,000 |
| 2014/08/01 | 2,125 | 2,172.5 | 2,125 | 2,150 | -7.5 | -0.3% | 27,200 |
| 2014/07/31 | 2,207.5 | 2,207.5 | 2,127.5 | 2,157.5 | -20 | -0.9% | 30,400 |
| 2014/07/30 | 2,187.5 | 2,195 | 2,177.5 | 2,177.5 | -10 | -0.5% | 29,000 |
| 2014/07/29 | 2,150 | 2,190 | 2,150 | 2,187.5 | +20 | +0.9% | 24,400 |
| 2014/07/28 | 2,137.5 | 2,175 | 2,137.5 | 2,167.5 | +15 | +0.7% | 13,400 |
| 2014/07/25 | 2,127.5 | 2,157.5 | 2,127.5 | 2,152.5 | +10 | +0.5% | 15,800 |
| 2014/07/24 | 2,160 | 2,167.5 | 2,135 | 2,142.5 | +20 | +0.9% | 19,000 |
| 2014/07/23 | 2,077.5 | 2,125 | 2,077.5 | 2,122.5 | +35 | +1.7% | 17,800 |
| 2014/07/22 | 2,030 | 2,090 | 2,030 | 2,087.5 | +52.5 | +2.6% | 23,000 |
| 2014/07/18 | 2,030 | 2,037.5 | 2,012.5 | 2,035 | -7.5 | -0.4% | 12,800 |
| 2014/07/17 | 2,050 | 2,055 | 2,032.5 | 2,042.5 | ±0 | ±0% | 15,200 |
| 2014/07/16 | 2,020 | 2,060 | 2,020 | 2,042.5 | +17.5 | +0.9% | 26,800 |
| 2014/07/15 | 1,992.5 | 2,030 | 1,990 | 2,025 | +32.5 | +1.6% | 22,200 |
| 2014/07/14 | 1,962.5 | 2,002.5 | 1,962.5 | 1,992.5 | +15 | +0.8% | 20,400 |
| 2014/07/11 | 1,957.5 | 1,992.5 | 1,957.5 | 1,977.5 | -15 | -0.8% | 8,400 |
| 2014/07/10 | 1,995 | 2,000 | 1,990 | 1,992.5 | -5 | -0.3% | 11,000 |
| 2014/07/09 | 1,990 | 2,000 | 1,977.5 | 1,997.5 | +7.5 | +0.4% | 12,000 |
| 2014/07/08 | 1,977.5 | 1,997.5 | 1,977.5 | 1,990 | +22.5 | +1.1% | 17,600 |
| 2014/07/07 | 1,985 | 1,985 | 1,962.5 | 1,967.5 | -17.5 | -0.9% | 6,400 |
| 2014/07/04 | 1,980 | 1,990 | 1,977.5 | 1,985 | +5 | +0.3% | 6,200 |
| 2014/07/03 | 1,987.5 | 1,990 | 1,975 | 1,980 | -2.5 | -0.1% | 15,200 |
| 2014/07/02 | 1,950 | 2,010 | 1,950 | 1,982.5 | +40 | +2.1% | 37,200 |
| 2014/07/01 | 1,922.5 | 1,947.5 | 1,920 | 1,942.5 | +20 | +1% | 28,000 |
| 2014/06/30 | 1,877.5 | 1,925 | 1,877.5 | 1,922.5 | +30 | +1.6% | 12,600 |
| 2014/06/27 | 1,875 | 1,892.5 | 1,865 | 1,892.5 | ±0 | ±0% | 12,600 |
| 2014/06/26 | 1,897.5 | 1,897.5 | 1,887.5 | 1,892.5 | -5 | -0.3% | 15,800 |
| 2014/06/25 | 1,900 | 1,910 | 1,897.5 | 1,897.5 | -12.5 | -0.7% | 12,000 |
| 2014/06/24 | 1,855 | 1,915 | 1,855 | 1,910 | +32.5 | +1.7% | 21,600 |
| 2014/06/23 | 1,887.5 | 1,907.5 | 1,872.5 | 1,877.5 | -22.5 | -1.2% | 16,200 |
| 2014/06/20 | 1,925 | 1,925 | 1,900 | 1,900 | -20 | -1% | 12,400 |
| 2014/06/19 | 1,915 | 1,937.5 | 1,907.5 | 1,920 | +12.5 | +0.7% | 24,200 |
| 2014/06/18 | 1,890 | 1,910 | 1,885 | 1,907.5 | +22.5 | +1.2% | 18,200 |
| 2014/06/17 | 1,870 | 1,887.5 | 1,870 | 1,885 | +22.5 | +1.2% | 22,600 |
| 2014/06/16 | 1,860 | 1,867.5 | 1,850 | 1,862.5 | +2.5 | +0.1% | 14,400 |
| 2014/06/13 | 1,852.5 | 1,860 | 1,832.5 | 1,860 | +17.5 | +0.9% | 36,600 |
| 2014/06/12 | 1,832.5 | 1,845 | 1,832.5 | 1,842.5 | -2.5 | -0.1% | 6,600 |
| 2014/06/11 | 1,820 | 1,850 | 1,820 | 1,845 | +22.5 | +1.2% | 12,600 |
| 2014/06/10 | 1,820 | 1,847.5 | 1,820 | 1,822.5 | -10 | -0.5% | 10,000 |
| 2014/06/09 | 1,852.5 | 1,852.5 | 1,827.5 | 1,832.5 | -20 | -1.1% | 17,400 |
| 2014/06/06 | 1,852.5 | 1,855 | 1,845 | 1,852.5 | ±0 | ±0% | 19,800 |
| 2014/06/05 | 1,845 | 1,860 | 1,845 | 1,852.5 | +10 | +0.5% | 16,800 |
| 2014/06/04 | 1,822.5 | 1,845 | 1,822.5 | 1,842.5 | +5 | +0.3% | 20,800 |
| 2014/06/03 | 1,847.5 | 1,847.5 | 1,830 | 1,837.5 | -2.5 | -0.1% | 11,800 |
| 2014/06/02 | 1,807.5 | 1,847.5 | 1,805 | 1,840 | +32.5 | +1.8% | 20,800 |
| 2014/05/30 | 1,807.5 | 1,810 | 1,795 | 1,807.5 | +10 | +0.6% | 11,600 |
| 2014/05/29 | 1,795 | 1,810 | 1,790 | 1,797.5 | +2.5 | +0.1% | 29,600 |
| 2014/05/28 | 1,785 | 1,797.5 | 1,777.5 | 1,795 | -5 | -0.3% | 14,800 |
| 2014/05/27 | 1,792.5 | 1,805 | 1,782.5 | 1,800 | +7.5 | +0.4% | 29,000 |
2701～
2750
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
