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 |
|---|---|---|---|---|---|---|---|
| 2007/01/17 | 2,050 | 2,125 | 2,005 | 2,075 | +75 | +3.8% | 311,400 |
| 2007/01/16 | 1,915 | 2,000 | 1,900 | 2,000 | +85 | +4.4% | 255,600 |
| 2007/01/15 | 1,930 | 1,930 | 1,875 | 1,915 | -20 | -1% | 155,800 |
| 2007/01/12 | 1,915 | 1,950 | 1,900 | 1,935 | +45 | +2.4% | 296,400 |
| 2007/01/11 | 1,790 | 1,915 | 1,785 | 1,890 | +100 | +5.6% | 234,200 |
| 2007/01/10 | 1,750 | 1,790 | 1,730 | 1,790 | +90 | +5.3% | 214,400 |
| 2007/01/09 | 1,650 | 1,740 | 1,645 | 1,700 | +40 | +2.4% | 116,800 |
| 2007/01/05 | 1,685 | 1,685 | 1,645 | 1,660 | ±0 | ±0% | 18,800 |
| 2007/01/04 | 1,675 | 1,690 | 1,660 | 1,660 | -30 | -1.8% | 22,800 |
| 2006/12/29 | 1,695 | 1,695 | 1,685 | 1,690 | +10 | +0.6% | 13,400 |
| 2006/12/28 | 1,680 | 1,695 | 1,660 | 1,680 | +5 | +0.3% | 34,400 |
| 2006/12/27 | 1,675 | 1,685 | 1,675 | 1,675 | +20 | +1.2% | 13,800 |
| 2006/12/26 | 1,680 | 1,690 | 1,655 | 1,655 | -20 | -1.2% | 32,200 |
| 2006/12/25 | 1,645 | 1,700 | 1,625 | 1,675 | +30 | +1.8% | 58,600 |
| 2006/12/22 | 1,655 | 1,660 | 1,640 | 1,645 | -35 | -2.1% | 29,400 |
| 2006/12/21 | 1,700 | 1,700 | 1,675 | 1,680 | -20 | -1.2% | 51,800 |
| 2006/12/20 | 1,665 | 1,700 | 1,665 | 1,700 | +40 | +2.4% | 80,000 |
| 2006/12/19 | 1,630 | 1,685 | 1,605 | 1,660 | -5 | -0.3% | 95,400 |
| 2006/12/18 | 1,595 | 1,685 | 1,580 | 1,665 | +70 | +4.4% | 77,400 |
| 2006/12/15 | 1,605 | 1,620 | 1,575 | 1,595 | ±0 | ±0% | 91,400 |
| 2006/12/14 | 1,615 | 1,615 | 1,580 | 1,595 | -30 | -1.8% | 75,200 |
| 2006/12/13 | 1,635 | 1,635 | 1,615 | 1,625 | -15 | -0.9% | 50,000 |
| 2006/12/12 | 1,705 | 1,720 | 1,620 | 1,640 | -65 | -3.8% | 132,800 |
| 2006/12/11 | 1,615 | 1,715 | 1,615 | 1,705 | +90 | +5.6% | 165,000 |
| 2006/12/08 | 1,590 | 1,615 | 1,590 | 1,615 | ±0 | ±0% | 41,200 |
| 2006/12/07 | 1,595 | 1,635 | 1,585 | 1,615 | +45 | +2.9% | 75,600 |
| 2006/12/06 | 1,580 | 1,605 | 1,550 | 1,570 | -35 | -2.2% | 90,200 |
| 2006/12/05 | 1,560 | 1,615 | 1,555 | 1,605 | +75 | +4.9% | 103,200 |
| 2006/12/04 | 1,480 | 1,535 | 1,475 | 1,530 | +20 | +1.3% | 36,400 |
| 2006/12/01 | 1,555 | 1,585 | 1,505 | 1,510 | -90 | -5.6% | 64,000 |
| 2006/11/30 | 1,565 | 1,610 | 1,540 | 1,600 | +30 | +1.9% | 136,800 |
| 2006/11/29 | 1,555 | 1,590 | 1,530 | 1,570 | +25 | +1.6% | 118,400 |
| 2006/11/28 | 1,485 | 1,550 | 1,465 | 1,545 | +55 | +3.7% | 84,400 |
| 2006/11/27 | 1,465 | 1,500 | 1,465 | 1,490 | +25 | +1.7% | 23,000 |
| 2006/11/24 | 1,465 | 1,465 | 1,450 | 1,465 | ±0 | ±0% | 10,400 |
| 2006/11/22 | 1,430 | 1,475 | 1,425 | 1,465 | +35 | +2.4% | 16,600 |
| 2006/11/21 | 1,445 | 1,445 | 1,415 | 1,430 | -10 | -0.7% | 90,600 |
| 2006/11/20 | 1,415 | 1,450 | 1,415 | 1,440 | -60 | -4% | 79,200 |
| 2006/11/17 | 1,500 | 1,500 | 1,460 | 1,500 | +5 | +0.3% | 29,600 |
| 2006/11/16 | 1,500 | 1,510 | 1,490 | 1,495 | -10 | -0.7% | 36,400 |
| 2006/11/15 | 1,470 | 1,510 | 1,460 | 1,505 | +45 | +3.1% | 92,000 |
| 2006/11/14 | 1,425 | 1,460 | 1,425 | 1,460 | +35 | +2.5% | 21,200 |
| 2006/11/13 | 1,395 | 1,425 | 1,390 | 1,425 | +15 | +1.1% | 16,600 |
| 2006/11/10 | 1,400 | 1,440 | 1,395 | 1,410 | ±0 | ±0% | 19,800 |
| 2006/11/09 | 1,410 | 1,420 | 1,375 | 1,410 | +15 | +1.1% | 33,200 |
| 2006/11/08 | 1,395 | 1,450 | 1,370 | 1,395 | -30 | -2.1% | 155,200 |
| 2006/11/07 | 1,440 | 1,440 | 1,425 | 1,425 | +15 | +1.1% | 42,000 |
| 2006/11/06 | 1,415 | 1,440 | 1,400 | 1,410 | -45 | -3.1% | 99,200 |
| 2006/11/02 | 1,435 | 1,460 | 1,415 | 1,455 | +20 | +1.4% | 55,600 |
| 2006/11/01 | 1,465 | 1,475 | 1,430 | 1,435 | -70 | -4.7% | 207,600 |
4551～
4600
件表示中 / 5962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 | 166,600円 | -0.2% | -49.9% | 1.80% | 59.02倍 | 0.69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 | 81,400円 | +6.3% | +2.6% | 2.21% | 16.94倍 | 2.69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% | 33.64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 |
| 学研ＨＤ | 105,500円 | +7.8% | +4.3% | 2.46% | 12.48倍 | 0.84倍 |
|
学習参考書や児童書でトップ。買収で塾、教室を全国展開。高齢者・介護支援住宅、保育園も拡大 |
| プレイド | 114,100円 | +23.5% | +552.2% | 0.00% | 46.74倍 | 12.01倍 |
|
Ｗｅｂサイト・アプリの顧客分析プラットフォーム「ＫＡＲＴＥ」を展開。米グーグルと戦略提携 |
市場注目の銘柄
チャート関連のコラム
