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 |
|---|---|---|---|---|---|---|---|
| 2014/05/26 | 1,790 | 1,800 | 1,782.5 | 1,792.5 | +10 | +0.6% | 16,800 |
| 2014/05/23 | 1,765 | 1,787.5 | 1,765 | 1,782.5 | +30 | +1.7% | 33,400 |
| 2014/05/22 | 1,750 | 1,757.5 | 1,725 | 1,752.5 | +30 | +1.7% | 23,000 |
| 2014/05/21 | 1,702.5 | 1,725 | 1,702.5 | 1,722.5 | ±0 | ±0% | 14,800 |
| 2014/05/20 | 1,717.5 | 1,730 | 1,707.5 | 1,722.5 | +27.5 | +1.6% | 15,200 |
| 2014/05/19 | 1,710 | 1,742.5 | 1,690 | 1,695 | -27.5 | -1.6% | 19,200 |
| 2014/05/16 | 1,725 | 1,725 | 1,700 | 1,722.5 | -5 | -0.3% | 24,400 |
| 2014/05/15 | 1,747.5 | 1,747.5 | 1,710 | 1,727.5 | -12.5 | -0.7% | 20,200 |
| 2014/05/14 | 1,725 | 1,742.5 | 1,720 | 1,740 | +7.5 | +0.4% | 5,600 |
| 2014/05/13 | 1,725 | 1,737.5 | 1,725 | 1,732.5 | +12.5 | +0.7% | 7,000 |
| 2014/05/12 | 1,722.5 | 1,750 | 1,720 | 1,720 | -2.5 | -0.1% | 14,600 |
| 2014/05/09 | 1,710 | 1,735 | 1,710 | 1,722.5 | +30 | +1.8% | 18,200 |
| 2014/05/08 | 1,707.5 | 1,707.5 | 1,682.5 | 1,692.5 | -2.5 | -0.1% | 9,000 |
| 2014/05/07 | 1,740 | 1,740 | 1,687.5 | 1,695 | -45 | -2.6% | 26,200 |
| 2014/05/02 | 1,737.5 | 1,752.5 | 1,732.5 | 1,740 | -15 | -0.9% | 5,800 |
| 2014/05/01 | 1,725 | 1,755 | 1,720 | 1,755 | +40 | +2.3% | 21,400 |
| 2014/04/30 | 1,727.5 | 1,730 | 1,705 | 1,715 | -20 | -1.2% | 60,400 |
| 2014/04/28 | 1,742.5 | 1,747.5 | 1,717.5 | 1,735 | -5 | -0.3% | 36,800 |
| 2014/04/25 | 1,725 | 1,742.5 | 1,722.5 | 1,740 | +20 | +1.2% | 26,400 |
| 2014/04/24 | 1,717.5 | 1,735 | 1,705 | 1,720 | +22.5 | +1.3% | 37,000 |
| 2014/04/23 | 1,702.5 | 1,712.5 | 1,690 | 1,697.5 | -5 | -0.3% | 19,400 |
| 2014/04/22 | 1,707.5 | 1,715 | 1,690 | 1,702.5 | +2.5 | +0.1% | 27,400 |
| 2014/04/21 | 1,707.5 | 1,737.5 | 1,695 | 1,700 | -12.5 | -0.7% | 26,200 |
| 2014/04/18 | 1,717.5 | 1,717.5 | 1,700 | 1,712.5 | +15 | +0.9% | 16,000 |
| 2014/04/17 | 1,700 | 1,715 | 1,677.5 | 1,697.5 | ±0 | ±0% | 53,400 |
| 2014/04/16 | 1,697.5 | 1,702.5 | 1,682.5 | 1,697.5 | ±0 | ±0% | 50,600 |
| 2014/04/15 | 1,657.5 | 1,700 | 1,657.5 | 1,697.5 | +45 | +2.7% | 47,600 |
| 2014/04/14 | 1,655 | 1,672.5 | 1,650 | 1,652.5 | -2.5 | -0.2% | 39,800 |
| 2014/04/11 | 1,685 | 1,685 | 1,635 | 1,655 | -65 | -3.8% | 66,200 |
| 2014/04/10 | 1,725 | 1,735 | 1,710 | 1,720 | +17.5 | +1% | 63,800 |
| 2014/04/09 | 1,735 | 1,735 | 1,695 | 1,702.5 | -35 | -2% | 43,600 |
| 2014/04/08 | 1,780 | 1,792.5 | 1,730 | 1,737.5 | -42.5 | -2.4% | 33,200 |
| 2014/04/07 | 1,817.5 | 1,817.5 | 1,780 | 1,780 | -55 | -3% | 19,400 |
| 2014/04/04 | 1,850 | 1,850 | 1,825 | 1,835 | -12.5 | -0.7% | 30,400 |
| 2014/04/03 | 1,827.5 | 1,865 | 1,820 | 1,847.5 | +15 | +0.8% | 36,800 |
| 2014/04/02 | 1,850 | 1,850 | 1,830 | 1,832.5 | -15 | -0.8% | 18,200 |
| 2014/04/01 | 1,847.5 | 1,850 | 1,825 | 1,847.5 | +7.5 | +0.4% | 21,600 |
| 2014/03/31 | 1,787.5 | 1,845 | 1,787.5 | 1,840 | +55 | +3.1% | 25,000 |
| 2014/03/28 | 1,752.5 | 1,787.5 | 1,750 | 1,785 | +17.5 | +1% | 25,000 |
| 2014/03/27 | 1,730 | 1,772.5 | 1,722.5 | 1,767.5 | -40 | -2.2% | 38,600 |
| 2014/03/26 | 1,797.5 | 1,815 | 1,797.5 | 1,807.5 | +10 | +0.6% | 25,800 |
| 2014/03/25 | 1,817.5 | 1,850 | 1,790 | 1,797.5 | -20 | -1.1% | 42,800 |
| 2014/03/24 | 1,752.5 | 1,825 | 1,752.5 | 1,817.5 | +67.5 | +3.9% | 32,000 |
| 2014/03/20 | 1,785 | 1,785 | 1,745 | 1,750 | -15 | -0.8% | 143,200 |
| 2014/03/19 | 1,777.5 | 1,795 | 1,760 | 1,765 | -12.5 | -0.7% | 27,200 |
| 2014/03/18 | 1,785 | 1,785 | 1,755 | 1,777.5 | +27.5 | +1.6% | 13,600 |
| 2014/03/17 | 1,727.5 | 1,760 | 1,717.5 | 1,750 | +32.5 | +1.9% | 22,400 |
| 2014/03/14 | 1,775 | 1,777.5 | 1,710 | 1,717.5 | -75 | -4.2% | 66,000 |
| 2014/03/13 | 1,807.5 | 1,810 | 1,790 | 1,792.5 | -12.5 | -0.7% | 15,000 |
| 2014/03/12 | 1,835 | 1,840 | 1,800 | 1,805 | -45 | -2.4% | 22,200 |
2751～
2800
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
