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 |
|---|---|---|---|---|---|---|---|
| 2013/12/20 | 1,665 | 1,665 | 1,655 | 1,662.5 | -7.5 | -0.4% | 24,000 |
| 2013/12/19 | 1,670 | 1,682.5 | 1,660 | 1,670 | +5 | +0.3% | 65,800 |
| 2013/12/18 | 1,652.5 | 1,677.5 | 1,647.5 | 1,665 | +5 | +0.3% | 51,400 |
| 2013/12/17 | 1,650 | 1,662.5 | 1,650 | 1,660 | +2.5 | +0.2% | 24,600 |
| 2013/12/16 | 1,695 | 1,695 | 1,655 | 1,657.5 | -35 | -2.1% | 24,200 |
| 2013/12/13 | 1,687.5 | 1,700 | 1,670 | 1,692.5 | -2.5 | -0.1% | 65,200 |
| 2013/12/12 | 1,710 | 1,712.5 | 1,687.5 | 1,695 | -12.5 | -0.7% | 29,800 |
| 2013/12/11 | 1,730 | 1,730 | 1,702.5 | 1,707.5 | -5 | -0.3% | 17,800 |
| 2013/12/10 | 1,707.5 | 1,732.5 | 1,700 | 1,712.5 | -2.5 | -0.1% | 38,000 |
| 2013/12/09 | 1,710 | 1,722.5 | 1,705 | 1,715 | +5 | +0.3% | 20,800 |
| 2013/12/06 | 1,735 | 1,747.5 | 1,695 | 1,710 | -30 | -1.7% | 28,400 |
| 2013/12/05 | 1,782.5 | 1,790 | 1,737.5 | 1,740 | -32.5 | -1.8% | 39,200 |
| 2013/12/04 | 1,755 | 1,780 | 1,750 | 1,772.5 | +22.5 | +1.3% | 41,600 |
| 2013/12/03 | 1,745 | 1,760 | 1,740 | 1,750 | +40 | +2.3% | 28,400 |
| 2013/12/02 | 1,705 | 1,750 | 1,705 | 1,710 | +12.5 | +0.7% | 25,800 |
| 2013/11/29 | 1,712.5 | 1,722.5 | 1,697.5 | 1,697.5 | -7.5 | -0.4% | 29,200 |
| 2013/11/28 | 1,695 | 1,722.5 | 1,695 | 1,705 | +17.5 | +1% | 51,200 |
| 2013/11/27 | 1,765 | 1,782.5 | 1,682.5 | 1,687.5 | -77.5 | -4.4% | 72,800 |
| 2013/11/26 | 1,785 | 1,785 | 1,760 | 1,765 | -22.5 | -1.3% | 41,600 |
| 2013/11/25 | 1,787.5 | 1,805 | 1,785 | 1,787.5 | +2.5 | +0.1% | 24,400 |
| 2013/11/22 | 1,810 | 1,837.5 | 1,777.5 | 1,785 | -37.5 | -2.1% | 39,200 |
| 2013/11/21 | 1,800 | 1,825 | 1,797.5 | 1,822.5 | +15 | +0.8% | 19,400 |
| 2013/11/20 | 1,815 | 1,825 | 1,800 | 1,807.5 | -12.5 | -0.7% | 29,600 |
| 2013/11/19 | 1,845 | 1,845 | 1,812.5 | 1,820 | ±0 | ±0% | 16,200 |
| 2013/11/18 | 1,830 | 1,840 | 1,815 | 1,820 | -10 | -0.5% | 14,000 |
| 2013/11/15 | 1,837.5 | 1,882.5 | 1,825 | 1,830 | ±0 | ±0% | 23,400 |
| 2013/11/14 | 1,827.5 | 1,845 | 1,812.5 | 1,830 | -5 | -0.3% | 32,400 |
| 2013/11/13 | 1,867.5 | 1,890 | 1,827.5 | 1,835 | -30 | -1.6% | 28,400 |
| 2013/11/12 | 1,787.5 | 1,875 | 1,785 | 1,865 | +87.5 | +4.9% | 41,200 |
| 2013/11/11 | 1,760 | 1,782.5 | 1,760 | 1,777.5 | +17.5 | +1% | 20,000 |
| 2013/11/08 | 1,775 | 1,787.5 | 1,760 | 1,760 | -25 | -1.4% | 20,000 |
| 2013/11/07 | 1,775 | 1,795 | 1,770 | 1,785 | -10 | -0.6% | 22,800 |
| 2013/11/06 | 1,830 | 1,830 | 1,777.5 | 1,795 | -22.5 | -1.2% | 22,800 |
| 2013/11/05 | 1,827.5 | 1,830 | 1,797.5 | 1,817.5 | -15 | -0.8% | 25,800 |
| 2013/11/01 | 1,850 | 1,875 | 1,830 | 1,832.5 | -52.5 | -2.8% | 23,400 |
| 2013/10/31 | 1,937.5 | 1,937.5 | 1,862.5 | 1,885 | -17.5 | -0.9% | 35,600 |
| 2013/10/30 | 1,897.5 | 1,940 | 1,882.5 | 1,902.5 | +10 | +0.5% | 30,200 |
| 2013/10/29 | 1,875 | 1,897.5 | 1,875 | 1,892.5 | +2.5 | +0.1% | 16,200 |
| 2013/10/28 | 1,892.5 | 1,892.5 | 1,882.5 | 1,890 | -2.5 | -0.1% | 13,400 |
| 2013/10/25 | 1,947.5 | 1,947.5 | 1,892.5 | 1,892.5 | -52.5 | -2.7% | 18,400 |
| 2013/10/24 | 1,910 | 1,950 | 1,895 | 1,945 | +37.5 | +2% | 18,400 |
| 2013/10/23 | 1,890 | 1,975 | 1,890 | 1,907.5 | +22.5 | +1.2% | 76,400 |
| 2013/10/22 | 1,847.5 | 1,890 | 1,830 | 1,885 | +20 | +1.1% | 29,800 |
| 2013/10/21 | 1,862.5 | 1,870 | 1,835 | 1,865 | +27.5 | +1.5% | 18,600 |
| 2013/10/18 | 1,865 | 1,865 | 1,837.5 | 1,837.5 | -15 | -0.8% | 11,400 |
| 2013/10/17 | 1,867.5 | 1,875 | 1,847.5 | 1,852.5 | -5 | -0.3% | 16,400 |
| 2013/10/16 | 1,872.5 | 1,872.5 | 1,847.5 | 1,857.5 | -15 | -0.8% | 17,400 |
| 2013/10/15 | 1,852.5 | 1,880 | 1,852.5 | 1,872.5 | -7.5 | -0.4% | 45,200 |
| 2013/10/11 | 1,860 | 1,885 | 1,852.5 | 1,880 | +37.5 | +2% | 49,200 |
| 2013/10/10 | 1,800 | 1,845 | 1,800 | 1,842.5 | +52.5 | +2.9% | 80,200 |
2851～
2900
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
