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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 1,875 | 1,877.5 | 1,790 | 1,810 | -75 | -4% | 71,400 |
| 2013/07/26 | 1,917.5 | 1,932.5 | 1,875 | 1,885 | -40 | -2.1% | 66,200 |
| 2013/07/25 | 1,872.5 | 1,932.5 | 1,872.5 | 1,925 | +62.5 | +3.4% | 97,600 |
| 2013/07/24 | 1,827.5 | 1,870 | 1,820 | 1,862.5 | +42.5 | +2.3% | 44,200 |
| 2013/07/23 | 1,857.5 | 1,870 | 1,795 | 1,820 | -32.5 | -1.8% | 72,400 |
| 2013/07/22 | 1,782.5 | 1,872.5 | 1,775 | 1,852.5 | +95 | +5.4% | 133,200 |
| 2013/07/19 | 1,782.5 | 1,800 | 1,710 | 1,757.5 | -10 | -0.6% | 78,400 |
| 2013/07/18 | 1,775 | 1,775 | 1,732.5 | 1,767.5 | -5 | -0.3% | 42,000 |
| 2013/07/17 | 1,742.5 | 1,797.5 | 1,727.5 | 1,772.5 | +65 | +3.8% | 119,200 |
| 2013/07/16 | 1,707.5 | 1,742.5 | 1,702.5 | 1,707.5 | ±0 | ±0% | 40,200 |
| 2013/07/12 | 1,722.5 | 1,725 | 1,680 | 1,707.5 | -22.5 | -1.3% | 73,200 |
| 2013/07/11 | 1,775 | 1,785 | 1,725 | 1,730 | -45 | -2.5% | 62,200 |
| 2013/07/10 | 1,672.5 | 1,775 | 1,665 | 1,775 | +112.5 | +6.8% | 179,200 |
| 2013/07/09 | 1,670 | 1,670 | 1,635 | 1,662.5 | +7.5 | +0.5% | 30,000 |
| 2013/07/08 | 1,670 | 1,687.5 | 1,635 | 1,655 | -15 | -0.9% | 43,000 |
| 2013/07/05 | 1,647.5 | 1,680 | 1,640 | 1,670 | +25 | +1.5% | 40,400 |
| 2013/07/04 | 1,637.5 | 1,680 | 1,615 | 1,645 | +42.5 | +2.7% | 52,600 |
| 2013/07/03 | 1,687.5 | 1,690 | 1,550 | 1,602.5 | -87.5 | -5.2% | 71,000 |
| 2013/07/02 | 1,665 | 1,700 | 1,650 | 1,690 | +2.5 | +0.1% | 70,200 |
| 2013/07/01 | 1,710 | 1,732.5 | 1,675 | 1,687.5 | +20 | +1.2% | 72,400 |
| 2013/06/28 | 1,622.5 | 1,710 | 1,617.5 | 1,667.5 | +62.5 | +3.9% | 137,000 |
| 2013/06/27 | 1,557.5 | 1,612.5 | 1,517.5 | 1,605 | +122.5 | +8.3% | 89,400 |
| 2013/06/26 | 1,550 | 1,560 | 1,457.5 | 1,482.5 | -67.5 | -4.4% | 64,400 |
| 2013/06/25 | 1,585 | 1,585 | 1,542.5 | 1,550 | -32.5 | -2.1% | 40,600 |
| 2013/06/24 | 1,595 | 1,595 | 1,565 | 1,582.5 | +5 | +0.3% | 34,200 |
| 2013/06/21 | 1,595 | 1,595 | 1,542.5 | 1,577.5 | -17.5 | -1.1% | 61,000 |
| 2013/06/20 | 1,542.5 | 1,597.5 | 1,525 | 1,595 | +52.5 | +3.4% | 107,600 |
| 2013/06/19 | 1,510 | 1,550 | 1,507.5 | 1,542.5 | +53 | +3.6% | 95,600 |
| 2013/06/18 | 1,451 | 1,517.5 | 1,446 | 1,489.5 | +18.5 | +1.3% | 103,400 |
| 2013/06/17 | 1,374 | 1,497 | 1,369 | 1,471 | +97 | +7.1% | 117,200 |
| 2013/06/14 | 1,409.5 | 1,417.5 | 1,350.5 | 1,374 | -9.5 | -0.7% | 91,600 |
| 2013/06/13 | 1,430 | 1,430 | 1,352 | 1,383.5 | -46 | -3.2% | 34,000 |
| 2013/06/12 | 1,399 | 1,429.5 | 1,355 | 1,429.5 | +30.5 | +2.2% | 66,200 |
| 2013/06/11 | 1,293 | 1,400 | 1,255 | 1,399 | +106 | +8.2% | 88,600 |
| 2013/06/10 | 1,236 | 1,312 | 1,236 | 1,293 | +64.5 | +5.3% | 49,600 |
| 2013/06/07 | 1,295 | 1,295 | 1,205 | 1,228.5 | -98 | -7.4% | 100,400 |
| 2013/06/06 | 1,380 | 1,408.5 | 1,321.5 | 1,326.5 | -70 | -5% | 66,800 |
| 2013/06/05 | 1,362 | 1,417.5 | 1,362 | 1,396.5 | +16.5 | +1.2% | 53,800 |
| 2013/06/04 | 1,342.5 | 1,391 | 1,330 | 1,380 | +18 | +1.3% | 51,000 |
| 2013/06/03 | 1,376 | 1,396 | 1,350 | 1,362 | -14 | -1% | 27,200 |
| 2013/05/31 | 1,378.5 | 1,419 | 1,360.5 | 1,376 | -2 | -0.1% | 53,000 |
| 2013/05/30 | 1,399.5 | 1,425 | 1,350 | 1,378 | -21.5 | -1.5% | 50,400 |
| 2013/05/29 | 1,412 | 1,433 | 1,397.5 | 1,399.5 | -12.5 | -0.9% | 39,400 |
| 2013/05/28 | 1,400 | 1,430.5 | 1,379 | 1,412 | -9.5 | -0.7% | 44,200 |
| 2013/05/27 | 1,454.5 | 1,454.5 | 1,400 | 1,421.5 | -33.5 | -2.3% | 40,200 |
| 2013/05/24 | 1,429.5 | 1,492.5 | 1,415 | 1,455 | +0.5 | ±0% | 92,600 |
| 2013/05/23 | 1,532.5 | 1,545 | 1,450 | 1,454.5 | -78 | -5.1% | 78,400 |
| 2013/05/22 | 1,517.5 | 1,550 | 1,510 | 1,532.5 | +7.5 | +0.5% | 25,400 |
| 2013/05/21 | 1,557.5 | 1,557.5 | 1,512.5 | 1,525 | -32.5 | -2.1% | 47,400 |
| 2013/05/20 | 1,585 | 1,585 | 1,555 | 1,557.5 | -27.5 | -1.7% | 49,400 |
2951～
3000
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
