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 |
|---|---|---|---|---|---|---|---|
| 2007/11/07 | 1,055 | 1,065 | 1,030 | 1,035 | -5 | -0.5% | 22,000 |
| 2007/11/06 | 1,035 | 1,055 | 1,030 | 1,040 | -10 | -1% | 19,200 |
| 2007/11/05 | 1,080 | 1,085 | 1,040 | 1,050 | -35 | -3.2% | 31,600 |
| 2007/11/02 | 1,095 | 1,105 | 1,075 | 1,085 | -25 | -2.3% | 24,400 |
| 2007/11/01 | 1,150 | 1,155 | 1,110 | 1,110 | -15 | -1.3% | 18,000 |
| 2007/10/31 | 1,135 | 1,150 | 1,120 | 1,125 | -30 | -2.6% | 21,200 |
| 2007/10/30 | 1,195 | 1,195 | 1,150 | 1,155 | -25 | -2.1% | 38,200 |
| 2007/10/29 | 1,110 | 1,200 | 1,105 | 1,180 | +85 | +7.8% | 68,000 |
| 2007/10/26 | 1,080 | 1,100 | 1,075 | 1,095 | +30 | +2.8% | 7,000 |
| 2007/10/25 | 1,100 | 1,100 | 1,065 | 1,065 | -20 | -1.8% | 14,000 |
| 2007/10/24 | 1,110 | 1,110 | 1,085 | 1,085 | +5 | +0.5% | 13,600 |
| 2007/10/23 | 1,085 | 1,095 | 1,075 | 1,080 | +5 | +0.5% | 10,600 |
| 2007/10/22 | 1,060 | 1,085 | 1,060 | 1,075 | -25 | -2.3% | 14,800 |
| 2007/10/19 | 1,075 | 1,120 | 1,060 | 1,100 | +15 | +1.4% | 26,000 |
| 2007/10/18 | 1,075 | 1,100 | 1,075 | 1,085 | +10 | +0.9% | 14,800 |
| 2007/10/17 | 1,075 | 1,085 | 1,065 | 1,075 | -15 | -1.4% | 16,800 |
| 2007/10/16 | 1,120 | 1,120 | 1,085 | 1,090 | -40 | -3.5% | 32,000 |
| 2007/10/15 | 1,150 | 1,150 | 1,130 | 1,130 | -5 | -0.4% | 13,400 |
| 2007/10/12 | 1,115 | 1,135 | 1,110 | 1,135 | +20 | +1.8% | 19,000 |
| 2007/10/11 | 1,100 | 1,125 | 1,100 | 1,115 | +10 | +0.9% | 17,400 |
| 2007/10/10 | 1,125 | 1,125 | 1,100 | 1,105 | -5 | -0.5% | 24,400 |
| 2007/10/09 | 1,150 | 1,155 | 1,110 | 1,110 | -5 | -0.4% | 42,000 |
| 2007/10/05 | 1,110 | 1,130 | 1,095 | 1,115 | +20 | +1.8% | 20,000 |
| 2007/10/04 | 1,100 | 1,125 | 1,085 | 1,095 | -5 | -0.5% | 33,800 |
| 2007/10/03 | 1,090 | 1,100 | 1,075 | 1,100 | ±0 | ±0% | 42,400 |
| 2007/10/02 | 1,100 | 1,115 | 1,095 | 1,100 | +15 | +1.4% | 36,600 |
| 2007/10/01 | 1,135 | 1,140 | 1,080 | 1,085 | -55 | -4.8% | 41,800 |
| 2007/09/28 | 1,165 | 1,190 | 1,105 | 1,140 | -25 | -2.1% | 71,400 |
| 2007/09/27 | 1,175 | 1,200 | 1,165 | 1,165 | +30 | +2.6% | 84,200 |
| 2007/09/26 | 1,055 | 1,140 | 1,050 | 1,135 | +90 | +8.6% | 37,800 |
| 2007/09/25 | 1,055 | 1,055 | 1,015 | 1,045 | -15 | -1.4% | 17,600 |
| 2007/09/21 | 1,035 | 1,060 | 1,035 | 1,060 | +20 | +1.9% | 35,800 |
| 2007/09/20 | 1,060 | 1,075 | 1,025 | 1,040 | -10 | -1% | 20,400 |
| 2007/09/19 | 1,060 | 1,065 | 1,040 | 1,050 | +40 | +4% | 20,000 |
| 2007/09/18 | 1,060 | 1,060 | 1,010 | 1,010 | -50 | -4.7% | 20,000 |
| 2007/09/14 | 1,010 | 1,075 | 1,010 | 1,060 | +55 | +5.5% | 48,800 |
| 2007/09/13 | 1,050 | 1,055 | 1,005 | 1,005 | -50 | -4.7% | 39,800 |
| 2007/09/12 | 1,080 | 1,100 | 1,050 | 1,055 | -25 | -2.3% | 30,800 |
| 2007/09/11 | 1,105 | 1,105 | 1,060 | 1,080 | -25 | -2.3% | 19,800 |
| 2007/09/10 | 1,100 | 1,115 | 1,095 | 1,105 | -15 | -1.3% | 23,600 |
| 2007/09/07 | 1,120 | 1,120 | 1,115 | 1,120 | -10 | -0.9% | 15,800 |
| 2007/09/06 | 1,140 | 1,140 | 1,110 | 1,130 | -20 | -1.7% | 30,600 |
| 2007/09/05 | 1,165 | 1,165 | 1,135 | 1,150 | -10 | -0.9% | 22,000 |
| 2007/09/04 | 1,135 | 1,160 | 1,125 | 1,160 | +25 | +2.2% | 18,000 |
| 2007/09/03 | 1,155 | 1,155 | 1,115 | 1,135 | -20 | -1.7% | 83,800 |
| 2007/08/31 | 1,150 | 1,155 | 1,145 | 1,155 | -5 | -0.4% | 23,000 |
| 2007/08/30 | 1,175 | 1,175 | 1,145 | 1,160 | +15 | +1.3% | 21,000 |
| 2007/08/29 | 1,170 | 1,170 | 1,135 | 1,145 | -35 | -3% | 37,600 |
| 2007/08/28 | 1,165 | 1,195 | 1,165 | 1,180 | +20 | +1.7% | 57,400 |
| 2007/08/27 | 1,165 | 1,175 | 1,155 | 1,160 | +10 | +0.9% | 32,200 |
4351～
4400
件表示中 / 5963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 | 172,100円 | -0.2% | -49.9% | 1.74% | 60.96倍 | 0.72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 |
| グローセキュ | 317,000円 | +25.0% | +39.6% | 1.03% | 33.66倍 | 15.49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 |
| ソラコム | 113,000円 | +20.1% | -9.5% | 0.00% | 121.76倍 | 5.09倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| ＡｎｙＭｉｎｄ | 77,900円 | +9.0% | -49.3% | 0.26% | 51.52倍 | 2.89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
