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 |
|---|---|---|---|---|---|---|---|
| 2013/06/13 | 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 |
| 2013/05/17 | 1,595 | 1,595 | 1,537.5 | 1,585 | +62.5 | +4.1% | 75,000 |
| 2013/05/16 | 1,605 | 1,645 | 1,499.5 | 1,522.5 | +46 | +3.1% | 225,600 |
| 2013/05/15 | 1,480 | 1,575 | 1,451 | 1,476.5 | +35.5 | +2.5% | 177,000 |
| 2013/05/14 | 1,424.5 | 1,450 | 1,419 | 1,441 | +34 | +2.4% | 39,000 |
| 2013/05/13 | 1,487.5 | 1,487.5 | 1,400 | 1,407 | -60 | -4.1% | 59,200 |
| 2013/05/10 | 1,465 | 1,494 | 1,450 | 1,467 | +5 | +0.3% | 52,800 |
| 2013/05/09 | 1,540 | 1,540 | 1,450 | 1,462 | -17 | -1.1% | 49,200 |
| 2013/05/08 | 1,550 | 1,560 | 1,465 | 1,479 | -63.5 | -4.1% | 97,800 |
| 2013/05/07 | 1,497.5 | 1,550 | 1,490 | 1,542.5 | +46 | +3.1% | 52,400 |
| 2013/05/02 | 1,480.5 | 1,498 | 1,458.5 | 1,496.5 | +41 | +2.8% | 71,600 |
| 2013/05/01 | 1,421.5 | 1,475 | 1,407 | 1,455.5 | +43.5 | +3.1% | 44,600 |
| 2013/04/30 | 1,450.5 | 1,463 | 1,340 | 1,412 | -36 | -2.5% | 79,800 |
| 2013/04/26 | 1,400 | 1,550 | 1,400 | 1,448 | +53 | +3.8% | 133,400 |
| 2013/04/25 | 1,395 | 1,397.5 | 1,386.5 | 1,395 | +25 | +1.8% | 50,400 |
| 2013/04/24 | 1,325 | 1,375 | 1,316 | 1,370 | +61.5 | +4.7% | 60,800 |
| 2013/04/23 | 1,290 | 1,315 | 1,290 | 1,308.5 | +8.5 | +0.7% | 31,800 |
| 2013/04/22 | 1,294 | 1,335 | 1,265 | 1,300 | +6 | +0.5% | 51,400 |
| 2013/04/19 | 1,255 | 1,300 | 1,252.5 | 1,294 | +41.5 | +3.3% | 68,600 |
| 2013/04/18 | 1,228.5 | 1,262 | 1,211.5 | 1,252.5 | +17.5 | +1.4% | 35,800 |
| 2013/04/17 | 1,203.5 | 1,237.5 | 1,203.5 | 1,235 | +34 | +2.8% | 49,000 |
| 2013/04/16 | 1,171.5 | 1,207.5 | 1,171.5 | 1,201 | +0.5 | ±0% | 31,000 |
| 2013/04/15 | 1,218.5 | 1,221 | 1,200.5 | 1,200.5 | -18 | -1.5% | 17,600 |
| 2013/04/12 | 1,225 | 1,225 | 1,205 | 1,218.5 | -4 | -0.3% | 34,600 |
| 2013/04/11 | 1,225 | 1,233.5 | 1,195 | 1,222.5 | +7.5 | +0.6% | 15,200 |
| 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 |
2951～
3000
件表示中 / 5933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 | 105,300円 | -0.2% | -49.9% | 2.85% | 37.20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 |
| ＣＩＪ | 46,800円 | +4.9% | +3.4% | 2.99% | 20.69倍 | 1.82倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| エヌアイデイ | 233,400円 | +0.1% | -1.9% | 1.24% | 11.23倍 | 1.18倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| 東 名 | 201,200円 | +25.4% | +21.1% | 0.75% | 15.04倍 | 3.47倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| Ｓｐｅｅｅ | 258,500円 | +14.6% | - | 0.00% | - | 3.66倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
