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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,700 | 1,790 | 1,692.5 | 1,790 | +112.5 | +6.7% | 134,800 |
| 2013/10/08 | 1,610 | 1,682.5 | 1,605 | 1,677.5 | +55 | +3.4% | 23,200 |
| 2013/10/07 | 1,655 | 1,665 | 1,620 | 1,622.5 | -30 | -1.8% | 15,400 |
| 2013/10/04 | 1,672.5 | 1,675 | 1,627.5 | 1,652.5 | -20 | -1.2% | 50,800 |
| 2013/10/03 | 1,692.5 | 1,692.5 | 1,672.5 | 1,672.5 | -32.5 | -1.9% | 40,200 |
| 2013/10/02 | 1,742.5 | 1,745 | 1,695 | 1,705 | -37.5 | -2.2% | 26,000 |
| 2013/10/01 | 1,722.5 | 1,762.5 | 1,722.5 | 1,742.5 | +20 | +1.2% | 24,800 |
| 2013/09/30 | 1,725 | 1,732.5 | 1,705 | 1,722.5 | -12.5 | -0.7% | 14,800 |
| 2013/09/27 | 1,750 | 1,755 | 1,730 | 1,735 | -22.5 | -1.3% | 27,200 |
| 2013/09/26 | 1,775 | 1,775 | 1,725 | 1,757.5 | -17.5 | -1% | 48,400 |
| 2013/09/25 | 1,775 | 1,800 | 1,772.5 | 1,775 | ±0 | ±0% | 127,400 |
| 2013/09/24 | 1,775 | 1,782.5 | 1,762.5 | 1,775 | +5 | +0.3% | 37,000 |
| 2013/09/20 | 1,752.5 | 1,770 | 1,745 | 1,770 | +25 | +1.4% | 31,000 |
| 2013/09/19 | 1,732.5 | 1,750 | 1,727.5 | 1,745 | +15 | +0.9% | 22,800 |
| 2013/09/18 | 1,727.5 | 1,742.5 | 1,725 | 1,730 | +7.5 | +0.4% | 15,200 |
| 2013/09/17 | 1,750 | 1,750 | 1,720 | 1,722.5 | -20 | -1.1% | 24,800 |
| 2013/09/13 | 1,725 | 1,752.5 | 1,725 | 1,742.5 | +5 | +0.3% | 45,000 |
| 2013/09/12 | 1,732.5 | 1,742.5 | 1,725 | 1,737.5 | +7.5 | +0.4% | 11,000 |
| 2013/09/11 | 1,770 | 1,780 | 1,725 | 1,730 | -27.5 | -1.6% | 47,000 |
| 2013/09/10 | 1,722.5 | 1,767.5 | 1,710 | 1,757.5 | +50 | +2.9% | 30,600 |
| 2013/09/09 | 1,725 | 1,725 | 1,700 | 1,707.5 | +35 | +2.1% | 36,200 |
| 2013/09/06 | 1,685 | 1,697.5 | 1,665 | 1,672.5 | -12.5 | -0.7% | 21,800 |
| 2013/09/05 | 1,707.5 | 1,720 | 1,682.5 | 1,685 | -20 | -1.2% | 19,400 |
| 2013/09/04 | 1,670 | 1,712.5 | 1,670 | 1,705 | +15 | +0.9% | 17,400 |
| 2013/09/03 | 1,667.5 | 1,710 | 1,667.5 | 1,690 | +15 | +0.9% | 21,200 |
| 2013/09/02 | 1,670 | 1,697.5 | 1,640 | 1,675 | -5 | -0.3% | 36,400 |
| 2013/08/30 | 1,720 | 1,732.5 | 1,677.5 | 1,680 | -32.5 | -1.9% | 31,800 |
| 2013/08/29 | 1,742.5 | 1,742.5 | 1,690 | 1,712.5 | -30 | -1.7% | 29,400 |
| 2013/08/28 | 1,705 | 1,745 | 1,700 | 1,742.5 | +12.5 | +0.7% | 33,200 |
| 2013/08/27 | 1,737.5 | 1,742.5 | 1,722.5 | 1,730 | -7.5 | -0.4% | 17,000 |
| 2013/08/26 | 1,727.5 | 1,742.5 | 1,727.5 | 1,737.5 | +12.5 | +0.7% | 15,200 |
| 2013/08/23 | 1,720 | 1,790 | 1,717.5 | 1,725 | -20 | -1.1% | 29,600 |
| 2013/08/22 | 1,705 | 1,750 | 1,702.5 | 1,745 | +32.5 | +1.9% | 20,600 |
| 2013/08/21 | 1,722.5 | 1,732.5 | 1,702.5 | 1,712.5 | -25 | -1.4% | 33,600 |
| 2013/08/20 | 1,767.5 | 1,775 | 1,732.5 | 1,737.5 | -27.5 | -1.6% | 21,200 |
| 2013/08/19 | 1,762.5 | 1,770 | 1,752.5 | 1,765 | +17.5 | +1% | 8,800 |
| 2013/08/16 | 1,745 | 1,760 | 1,732.5 | 1,747.5 | -2.5 | -0.1% | 20,000 |
| 2013/08/15 | 1,765 | 1,805 | 1,747.5 | 1,750 | -50 | -2.8% | 28,200 |
| 2013/08/14 | 1,757.5 | 1,815 | 1,757.5 | 1,800 | +12.5 | +0.7% | 26,200 |
| 2013/08/13 | 1,720 | 1,790 | 1,720 | 1,787.5 | +60 | +3.5% | 30,000 |
| 2013/08/12 | 1,780 | 1,780 | 1,725 | 1,727.5 | -62.5 | -3.5% | 36,200 |
| 2013/08/09 | 1,830 | 1,830 | 1,785 | 1,790 | -20 | -1.1% | 21,600 |
| 2013/08/08 | 1,800 | 1,842.5 | 1,785 | 1,810 | -17.5 | -1% | 25,200 |
| 2013/08/07 | 1,835 | 1,845 | 1,820 | 1,827.5 | -27.5 | -1.5% | 13,600 |
| 2013/08/06 | 1,850 | 1,865 | 1,842.5 | 1,855 | -27.5 | -1.5% | 28,400 |
| 2013/08/05 | 1,880 | 1,920 | 1,880 | 1,882.5 | +7.5 | +0.4% | 22,600 |
| 2013/08/02 | 1,850 | 1,875 | 1,797.5 | 1,875 | +45 | +2.5% | 58,400 |
| 2013/08/01 | 1,750 | 1,840 | 1,675 | 1,830 | +60 | +3.4% | 139,000 |
| 2013/07/31 | 1,832.5 | 1,860 | 1,770 | 1,770 | -80 | -4.3% | 84,800 |
| 2013/07/30 | 1,800 | 1,867.5 | 1,800 | 1,850 | +40 | +2.2% | 65,400 |
2901～
2950
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
