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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 877.5 | 890 | 877 | 885 | +8 | +0.9% | 2,000 |
| 2010/07/08 | 882.5 | 882.5 | 877 | 877 | -3 | -0.3% | 2,200 |
| 2010/07/07 | 880 | 880 | 877 | 880 | ±0 | ±0% | 2,200 |
| 2010/07/06 | 880 | 880 | 880 | 880 | +3.5 | +0.4% | 400 |
| 2010/07/05 | 876.5 | 892.5 | 876.5 | 876.5 | -3.5 | -0.4% | 3,400 |
| 2010/07/02 | 892.5 | 892.5 | 880 | 880 | -14 | -1.6% | 4,000 |
| 2010/07/01 | 893.5 | 894 | 876.5 | 894 | +11.5 | +1.3% | 4,000 |
| 2010/06/30 | 885 | 896 | 881 | 882.5 | -8.5 | -1% | 3,200 |
| 2010/06/29 | 900 | 900.5 | 885.5 | 891 | -9 | -1% | 18,200 |
| 2010/06/28 | 887 | 900 | 886.5 | 900 | +13.5 | +1.5% | 2,800 |
| 2010/06/25 | 899.5 | 899.5 | 885 | 886.5 | -13 | -1.4% | 5,800 |
| 2010/06/24 | 900 | 900 | 890 | 899.5 | -0.5 | -0.1% | 1,000 |
| 2010/06/23 | 890 | 900 | 885 | 900 | +10 | +1.1% | 1,600 |
| 2010/06/22 | 905 | 905 | 890 | 890 | -12 | -1.3% | 4,600 |
| 2010/06/21 | 900 | 905 | 895 | 902 | +7 | +0.8% | 2,800 |
| 2010/06/18 | 889.5 | 899.5 | 885 | 895 | +4.5 | +0.5% | 3,800 |
| 2010/06/17 | 900 | 900 | 890 | 890.5 | -9.5 | -1.1% | 4,200 |
| 2010/06/16 | 884 | 900 | 879.5 | 900 | +16.5 | +1.9% | 6,000 |
| 2010/06/15 | 888.5 | 888.5 | 868 | 883.5 | +11 | +1.3% | 11,200 |
| 2010/06/14 | 878 | 880 | 872.5 | 872.5 | -5 | -0.6% | 16,000 |
| 2010/06/11 | 872 | 887.5 | 867.5 | 877.5 | +8.5 | +1% | 10,600 |
| 2010/06/10 | 878 | 880 | 867.5 | 869 | -16 | -1.8% | 15,000 |
| 2010/06/09 | 900 | 900 | 880 | 885 | -24.5 | -2.7% | 13,000 |
| 2010/06/08 | 911.5 | 911.5 | 905 | 909.5 | -9 | -1% | 3,400 |
| 2010/06/07 | 925 | 925 | 912.5 | 918.5 | -19 | -2% | 9,200 |
| 2010/06/04 | 914 | 937.5 | 914 | 937.5 | +23.5 | +2.6% | 4,800 |
| 2010/06/03 | 922 | 922 | 914 | 914 | -16.5 | -1.8% | 9,200 |
| 2010/06/02 | 940.5 | 940.5 | 930.5 | 930.5 | -16.5 | -1.7% | 3,400 |
| 2010/06/01 | 943 | 960 | 940 | 947 | +7 | +0.7% | 4,400 |
| 2010/05/31 | 912 | 948.5 | 912 | 940 | +28 | +3.1% | 8,600 |
| 2010/05/28 | 925 | 935 | 906.5 | 912 | +19.5 | +2.2% | 9,000 |
| 2010/05/27 | 893.5 | 893.5 | 873.5 | 892.5 | +19 | +2.2% | 13,200 |
| 2010/05/26 | 859 | 883.5 | 858.5 | 873.5 | +18.5 | +2.2% | 8,600 |
| 2010/05/25 | 884 | 884 | 850 | 855 | -29 | -3.3% | 28,800 |
| 2010/05/24 | 905 | 905.5 | 861 | 884 | -1 | -0.1% | 21,400 |
| 2010/05/21 | 900 | 900 | 851.5 | 885 | -30.5 | -3.3% | 41,800 |
| 2010/05/20 | 944 | 944 | 915 | 915.5 | -34 | -3.6% | 17,600 |
| 2010/05/19 | 974.5 | 974.5 | 949 | 949.5 | -33 | -3.4% | 25,400 |
| 2010/05/18 | 1,000.5 | 1,001.5 | 982.5 | 982.5 | -19 | -1.9% | 11,000 |
| 2010/05/17 | 1,009 | 1,010 | 1,000 | 1,001.5 | -8 | -0.8% | 21,600 |
| 2010/05/14 | 1,004.5 | 1,013 | 1,000 | 1,009.5 | -4.5 | -0.4% | 19,400 |
| 2010/05/13 | 1,025 | 1,025 | 1,005.5 | 1,014 | +13.5 | +1.3% | 6,000 |
| 2010/05/12 | 1,000 | 1,005.5 | 1,000 | 1,000.5 | -14.5 | -1.4% | 13,000 |
| 2010/05/11 | 1,010 | 1,015 | 1,000 | 1,015 | -5 | -0.5% | 8,800 |
| 2010/05/10 | 1,025 | 1,025 | 1,009 | 1,020 | -15 | -1.4% | 7,400 |
| 2010/05/07 | 1,000 | 1,045 | 998 | 1,035 | +0.5 | ±0% | 34,000 |
| 2010/05/06 | 1,035 | 1,035 | 1,027.5 | 1,034.5 | -2.5 | -0.2% | 9,800 |
| 2010/04/30 | 997.5 | 1,092.5 | 997.5 | 1,037 | +32 | +3.2% | 88,000 |
| 2010/04/28 | 1,000.5 | 1,024.5 | 1,000 | 1,005 | -65 | -6.1% | 40,000 |
| 2010/04/27 | 970 | 1,075 | 960 | 1,070 | +106 | +11% | 86,600 |
3701～
3750
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% | 59.47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% | 32.75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
