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 |
|---|---|---|---|---|---|---|---|
| 2013/04/10 | 1,210 | 1,225 | 1,184 | 1,215 | +5 | +0.4% | 52,200 |
| 2013/04/09 | 1,252.5 | 1,252.5 | 1,194 | 1,210 | -46 | -3.7% | 75,000 |
| 2013/04/08 | 1,270.5 | 1,290 | 1,250.5 | 1,256 | -8 | -0.6% | 33,600 |
| 2013/04/05 | 1,269 | 1,300 | 1,245.5 | 1,264 | ±0 | ±0% | 51,800 |
| 2013/04/04 | 1,200 | 1,265 | 1,175 | 1,264 | +43 | +3.5% | 45,200 |
| 2013/04/03 | 1,200 | 1,224.5 | 1,181.5 | 1,221 | +46 | +3.9% | 28,200 |
| 2013/04/02 | 1,100 | 1,195 | 1,060 | 1,175 | +25.5 | +2.2% | 60,400 |
| 2013/04/01 | 1,220 | 1,234.5 | 1,149.5 | 1,149.5 | -87.5 | -7.1% | 36,800 |
| 2013/03/29 | 1,295 | 1,295 | 1,210.5 | 1,237 | -58 | -4.5% | 77,400 |
| 2013/03/28 | 1,225 | 1,300 | 1,225 | 1,295 | +86.5 | +7.2% | 116,000 |
| 2013/03/27 | 1,145 | 1,225 | 1,145 | 1,208.5 | +85.5 | +7.6% | 75,600 |
| 2013/03/26 | 1,075 | 1,125 | 1,075 | 1,123 | +48 | +4.5% | 49,000 |
| 2013/03/25 | 1,070 | 1,110 | 1,070 | 1,075 | +16 | +1.5% | 42,800 |
| 2013/03/22 | 1,055 | 1,067.5 | 1,050 | 1,059 | +7.5 | +0.7% | 23,200 |
| 2013/03/21 | 1,045 | 1,054.5 | 1,045 | 1,051.5 | +9 | +0.9% | 18,400 |
| 2013/03/19 | 1,031 | 1,050 | 1,030 | 1,042.5 | +11.5 | +1.1% | 20,800 |
| 2013/03/18 | 1,035 | 1,044 | 1,031 | 1,031 | -8 | -0.8% | 15,800 |
| 2013/03/15 | 1,043 | 1,048 | 1,035.5 | 1,039 | -6 | -0.6% | 17,800 |
| 2013/03/14 | 1,053 | 1,058 | 1,045 | 1,045 | -10 | -0.9% | 12,400 |
| 2013/03/13 | 1,069 | 1,069 | 1,053 | 1,055 | -14 | -1.3% | 10,400 |
| 2013/03/12 | 1,071.5 | 1,073.5 | 1,055.5 | 1,069 | +8 | +0.8% | 22,000 |
| 2013/03/11 | 1,064.5 | 1,072.5 | 1,045 | 1,061 | +19.5 | +1.9% | 26,800 |
| 2013/03/08 | 1,027.5 | 1,046 | 1,027.5 | 1,041.5 | +16 | +1.6% | 52,600 |
| 2013/03/07 | 1,034.5 | 1,034.5 | 1,020 | 1,025.5 | +3 | +0.3% | 13,000 |
| 2013/03/06 | 1,015.5 | 1,033 | 1,015.5 | 1,022.5 | +5.5 | +0.5% | 25,800 |
| 2013/03/05 | 1,022 | 1,025 | 1,013.5 | 1,017 | +4 | +0.4% | 26,400 |
| 2013/03/04 | 1,019 | 1,023.5 | 1,012.5 | 1,013 | +2 | +0.2% | 17,600 |
| 2013/03/01 | 1,017.5 | 1,021 | 1,010.5 | 1,011 | -3 | -0.3% | 30,200 |
| 2013/02/28 | 1,017 | 1,017 | 1,009.5 | 1,014 | +4 | +0.4% | 6,400 |
| 2013/02/27 | 1,018.5 | 1,020 | 1,010 | 1,010 | -5.5 | -0.5% | 23,000 |
| 2013/02/26 | 1,004.5 | 1,017.5 | 1,004.5 | 1,015.5 | +11 | +1.1% | 24,800 |
| 2013/02/25 | 1,011.5 | 1,011.5 | 1,000.5 | 1,004.5 | +6 | +0.6% | 15,000 |
| 2013/02/22 | 1,005 | 1,007.5 | 997.5 | 998.5 | -9 | -0.9% | 25,000 |
| 2013/02/21 | 1,018 | 1,018 | 1,007.5 | 1,007.5 | -10.5 | -1% | 10,200 |
| 2013/02/20 | 1,005 | 1,021 | 1,005 | 1,018 | +11.5 | +1.1% | 12,600 |
| 2013/02/19 | 1,002.5 | 1,014 | 998 | 1,006.5 | +1 | +0.1% | 8,400 |
| 2013/02/18 | 992 | 1,008.5 | 990 | 1,005.5 | +13.5 | +1.4% | 15,000 |
| 2013/02/15 | 1,001 | 1,009 | 987 | 992 | -16 | -1.6% | 31,800 |
| 2013/02/14 | 1,005 | 1,021 | 1,003 | 1,008 | +2 | +0.2% | 22,800 |
| 2013/02/13 | 1,011 | 1,016 | 1,000 | 1,006 | -5 | -0.5% | 41,200 |
| 2013/02/12 | 1,027.5 | 1,030 | 1,010 | 1,011 | -4.5 | -0.4% | 24,400 |
| 2013/02/08 | 1,027.5 | 1,027.5 | 1,011 | 1,015.5 | -19 | -1.8% | 22,600 |
| 2013/02/07 | 1,028.5 | 1,038 | 1,020 | 1,034.5 | +3.5 | +0.3% | 25,400 |
| 2013/02/06 | 1,026.5 | 1,044.5 | 1,021 | 1,031 | +16 | +1.6% | 34,200 |
| 2013/02/05 | 1,036 | 1,041 | 1,015 | 1,015 | -25 | -2.4% | 23,200 |
| 2013/02/04 | 1,047.5 | 1,055 | 1,036.5 | 1,040 | +8.5 | +0.8% | 26,600 |
| 2013/02/01 | 1,015 | 1,040 | 1,015 | 1,031.5 | +18 | +1.8% | 30,000 |
| 2013/01/31 | 1,002.5 | 1,019 | 1,001.5 | 1,013.5 | +10.5 | +1% | 32,800 |
| 2013/01/30 | 1,011 | 1,018.5 | 1,000 | 1,003 | -8 | -0.8% | 36,600 |
| 2013/01/29 | 1,004 | 1,013.5 | 1,004 | 1,011 | +7 | +0.7% | 14,400 |
2951～
3000
件表示中 / 5890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 | 103,400円 | +2.5% | +41.0% | 2.90% | 48.70倍 | 0.44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 |
| マークラインズ | 228,700円 | +16.9% | +10.0% | 2.27% | 17.69倍 | 4.57倍 |
|
自動車業界特化のＷｅｂ情報サービスを国内外で展開。部品調達代行やコンサル、人材紹介も |
| システムリサーチ | 179,600円 | +14.6% | +12.5% | 3.34% | 13.54倍 | 2.83倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ＰＲＴＩＭＥＳ | 220,100円 | +15.0% | +67.4% | 0.60% | 13.98倍 | 4.34倍 |
|
プレスリリース配信サイト「ＰＲＴＩＭＥＳ」を運営。原稿制作など関連サービス手がける |
| セゾンテクノ | 178,800円 | +6.9% | +105.2% | 5.03% | 19.31倍 | 2.07倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
市場注目の銘柄
チャート関連のコラム
