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 |
|---|---|---|---|---|---|---|---|
| 2006/10/31 | 1,485 | 1,565 | 1,465 | 1,505 | +20 | +1.3% | 437,200 |
| 2006/10/30 | 1,455 | 1,555 | 1,420 | 1,485 | +50 | +3.5% | 370,600 |
| 2006/10/27 | 1,360 | 1,460 | 1,360 | 1,435 | +60 | +4.4% | 294,800 |
| 2006/10/26 | 1,420 | 1,425 | 1,355 | 1,375 | -90 | -6.1% | 232,400 |
| 2006/10/25 | 1,500 | 1,515 | 1,460 | 1,465 | -25 | -1.7% | 84,600 |
| 2006/10/24 | 1,525 | 1,540 | 1,480 | 1,490 | -60 | -3.9% | 211,200 |
| 2006/10/23 | 1,475 | 1,565 | 1,460 | 1,550 | +155 | +11.1% | 470,400 |
| 2006/10/20 | 1,440 | 1,445 | 1,395 | 1,395 | -35 | -2.4% | 73,400 |
| 2006/10/19 | 1,450 | 1,485 | 1,420 | 1,430 | -40 | -2.7% | 157,800 |
| 2006/10/18 | 1,350 | 1,500 | 1,350 | 1,470 | +105 | +7.7% | 293,000 |
| 2006/10/17 | 1,370 | 1,385 | 1,355 | 1,365 | +70 | +5.4% | 185,400 |
| 2006/10/16 | 1,275 | 1,315 | 1,250 | 1,295 | +20 | +1.6% | 32,200 |
| 2006/10/13 | 1,260 | 1,275 | 1,250 | 1,275 | +45 | +3.7% | 39,800 |
| 2006/10/12 | 1,215 | 1,235 | 1,215 | 1,230 | -5 | -0.4% | 11,200 |
| 2006/10/11 | 1,265 | 1,265 | 1,230 | 1,235 | -30 | -2.4% | 40,800 |
| 2006/10/10 | 1,225 | 1,265 | 1,220 | 1,265 | +30 | +2.4% | 163,800 |
| 2006/10/06 | 1,225 | 1,235 | 1,220 | 1,235 | +25 | +2.1% | 50,800 |
| 2006/10/05 | 1,210 | 1,220 | 1,205 | 1,210 | -10 | -0.8% | 18,600 |
| 2006/10/04 | 1,180 | 1,235 | 1,180 | 1,220 | +45 | +3.8% | 108,400 |
| 2006/10/03 | 1,155 | 1,175 | 1,155 | 1,175 | +20 | +1.7% | 13,600 |
| 2006/10/02 | 1,160 | 1,165 | 1,155 | 1,155 | -25 | -2.1% | 5,800 |
| 2006/09/29 | 1,185 | 1,185 | 1,180 | 1,180 | +5 | +0.4% | 25,200 |
| 2006/09/28 | 1,155 | 1,180 | 1,155 | 1,175 | +20 | +1.7% | 41,200 |
| 2006/09/27 | 1,150 | 1,160 | 1,150 | 1,155 | +5 | +0.4% | 55,000 |
| 2006/09/26 | 1,145 | 1,150 | 1,135 | 1,150 | +5 | +0.4% | 44,800 |
| 2006/09/25 | 1,125 | 1,145 | 1,125 | 1,145 | +10 | +0.9% | 93,800 |
| 2006/09/22 | 1,130 | 1,135 | 1,115 | 1,135 | ±0 | ±0% | 22,200 |
| 2006/09/21 | 1,155 | 1,165 | 1,130 | 1,135 | -15 | -1.3% | 25,200 |
| 2006/09/20 | 1,165 | 1,170 | 1,150 | 1,150 | -10 | -0.9% | 22,800 |
| 2006/09/19 | 1,145 | 1,180 | 1,135 | 1,160 | +20 | +1.8% | 37,800 |
| 2006/09/15 | 1,140 | 1,145 | 1,130 | 1,140 | -5 | -0.4% | 10,000 |
| 2006/09/14 | 1,130 | 1,145 | 1,130 | 1,145 | +15 | +1.3% | 9,200 |
| 2006/09/13 | 1,140 | 1,145 | 1,130 | 1,130 | -10 | -0.9% | 11,600 |
| 2006/09/12 | 1,145 | 1,150 | 1,130 | 1,140 | -10 | -0.9% | 26,200 |
| 2006/09/11 | 1,170 | 1,170 | 1,145 | 1,150 | -5 | -0.4% | 12,400 |
| 2006/09/08 | 1,145 | 1,160 | 1,145 | 1,155 | ±0 | ±0% | 9,400 |
| 2006/09/07 | 1,150 | 1,165 | 1,140 | 1,155 | +5 | +0.4% | 16,800 |
| 2006/09/06 | 1,155 | 1,170 | 1,150 | 1,150 | -25 | -2.1% | 11,600 |
| 2006/09/05 | 1,175 | 1,175 | 1,125 | 1,175 | +5 | +0.4% | 75,600 |
| 2006/09/04 | 1,180 | 1,190 | 1,170 | 1,170 | +5 | +0.4% | 8,600 |
| 2006/09/01 | 1,205 | 1,210 | 1,160 | 1,165 | -55 | -4.5% | 71,200 |
| 2006/08/31 | 1,160 | 1,245 | 1,125 | 1,220 | +70 | +6.1% | 121,200 |
| 2006/08/30 | 1,150 | 1,155 | 1,145 | 1,150 | ±0 | ±0% | 9,400 |
| 2006/08/29 | 1,155 | 1,155 | 1,140 | 1,150 | +5 | +0.4% | 14,200 |
| 2006/08/28 | 1,165 | 1,175 | 1,125 | 1,145 | -20 | -1.7% | 29,200 |
| 2006/08/25 | 1,185 | 1,185 | 1,160 | 1,165 | -5 | -0.4% | 18,200 |
| 2006/08/24 | 1,170 | 1,180 | 1,160 | 1,170 | +5 | +0.4% | 7,000 |
| 2006/08/23 | 1,180 | 1,180 | 1,160 | 1,165 | -15 | -1.3% | 14,200 |
| 2006/08/22 | 1,170 | 1,180 | 1,165 | 1,180 | +5 | +0.4% | 16,000 |
| 2006/08/21 | 1,190 | 1,190 | 1,165 | 1,175 | -15 | -1.3% | 14,200 |
4601～
4650
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
