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 |
|---|---|---|---|---|---|---|---|
| 2006/08/18 | 1,145 | 1,215 | 1,145 | 1,190 | +45 | +3.9% | 78,400 |
| 2006/08/17 | 1,140 | 1,150 | 1,135 | 1,145 | +15 | +1.3% | 30,600 |
| 2006/08/16 | 1,110 | 1,140 | 1,100 | 1,130 | +35 | +3.2% | 82,400 |
| 2006/08/15 | 1,105 | 1,110 | 1,095 | 1,095 | -5 | -0.5% | 14,400 |
| 2006/08/14 | 1,080 | 1,105 | 1,080 | 1,100 | +10 | +0.9% | 14,600 |
| 2006/08/11 | 1,085 | 1,090 | 1,075 | 1,090 | +5 | +0.5% | 14,600 |
| 2006/08/10 | 1,080 | 1,090 | 1,070 | 1,085 | +5 | +0.5% | 4,600 |
| 2006/08/09 | 1,070 | 1,085 | 1,065 | 1,080 | ±0 | ±0% | 8,800 |
| 2006/08/08 | 1,070 | 1,080 | 1,065 | 1,080 | ±0 | ±0% | 10,600 |
| 2006/08/07 | 1,095 | 1,095 | 1,065 | 1,080 | -10 | -0.9% | 18,000 |
| 2006/08/04 | 1,105 | 1,105 | 1,090 | 1,090 | -5 | -0.5% | 39,200 |
| 2006/08/03 | 1,105 | 1,105 | 1,065 | 1,095 | +20 | +1.9% | 71,200 |
| 2006/08/02 | 1,045 | 1,075 | 1,040 | 1,075 | +40 | +3.9% | 117,200 |
| 2006/08/01 | 1,035 | 1,050 | 1,035 | 1,035 | +10 | +1% | 79,200 |
| 2006/07/31 | 1,030 | 1,045 | 1,020 | 1,025 | ±0 | ±0% | 82,800 |
| 2006/07/28 | 1,045 | 1,055 | 1,015 | 1,025 | -30 | -2.8% | 82,400 |
| 2006/07/27 | 1,060 | 1,090 | 1,040 | 1,055 | -25 | -2.3% | 80,200 |
| 2006/07/26 | 1,140 | 1,145 | 1,060 | 1,080 | -60 | -5.3% | 81,000 |
| 2006/07/25 | 1,130 | 1,160 | 1,120 | 1,140 | +10 | +0.9% | 12,600 |
| 2006/07/24 | 1,130 | 1,135 | 1,115 | 1,130 | +5 | +0.4% | 6,800 |
| 2006/07/21 | 1,145 | 1,165 | 1,120 | 1,125 | -40 | -3.4% | 18,200 |
| 2006/07/20 | 1,115 | 1,165 | 1,115 | 1,165 | +45 | +4% | 22,600 |
| 2006/07/19 | 1,095 | 1,130 | 1,095 | 1,120 | +30 | +2.8% | 16,400 |
| 2006/07/18 | 1,135 | 1,150 | 1,090 | 1,090 | -45 | -4% | 38,200 |
| 2006/07/14 | 1,140 | 1,155 | 1,135 | 1,135 | -25 | -2.2% | 25,200 |
| 2006/07/13 | 1,170 | 1,170 | 1,155 | 1,160 | -15 | -1.3% | 10,200 |
| 2006/07/12 | 1,170 | 1,195 | 1,165 | 1,175 | +15 | +1.3% | 15,800 |
| 2006/07/11 | 1,190 | 1,215 | 1,160 | 1,160 | -30 | -2.5% | 32,400 |
| 2006/07/10 | 1,180 | 1,210 | 1,175 | 1,190 | -25 | -2.1% | 16,200 |
| 2006/07/07 | 1,240 | 1,245 | 1,215 | 1,215 | -35 | -2.8% | 11,400 |
| 2006/07/06 | 1,245 | 1,250 | 1,235 | 1,250 | -10 | -0.8% | 3,200 |
| 2006/07/05 | 1,235 | 1,260 | 1,235 | 1,260 | ±0 | ±0% | 25,000 |
| 2006/07/04 | 1,255 | 1,270 | 1,240 | 1,260 | ±0 | ±0% | 64,400 |
| 2006/07/03 | 1,210 | 1,265 | 1,210 | 1,260 | +50 | +4.1% | 81,000 |
| 2006/06/30 | 1,210 | 1,215 | 1,190 | 1,210 | -10 | -0.8% | 18,600 |
| 2006/06/29 | 1,185 | 1,220 | 1,165 | 1,220 | +35 | +3% | 88,000 |
| 2006/06/28 | 1,135 | 1,185 | 1,135 | 1,185 | +45 | +3.9% | 48,000 |
| 2006/06/27 | 1,155 | 1,155 | 1,135 | 1,140 | -5 | -0.4% | 29,400 |
| 2006/06/26 | 1,160 | 1,175 | 1,145 | 1,145 | ±0 | ±0% | 25,200 |
| 2006/06/23 | 1,170 | 1,170 | 1,130 | 1,145 | -30 | -2.6% | 34,600 |
| 2006/06/22 | 1,180 | 1,190 | 1,170 | 1,175 | ±0 | ±0% | 15,200 |
| 2006/06/21 | 1,175 | 1,180 | 1,160 | 1,175 | +5 | +0.4% | 18,600 |
| 2006/06/20 | 1,210 | 1,210 | 1,160 | 1,170 | -40 | -3.3% | 49,200 |
| 2006/06/19 | 1,200 | 1,225 | 1,190 | 1,210 | +20 | +1.7% | 18,200 |
| 2006/06/16 | 1,210 | 1,215 | 1,185 | 1,190 | +5 | +0.4% | 57,600 |
| 2006/06/15 | 1,175 | 1,185 | 1,155 | 1,185 | +30 | +2.6% | 38,800 |
| 2006/06/14 | 1,135 | 1,155 | 1,135 | 1,155 | +10 | +0.9% | 11,200 |
| 2006/06/13 | 1,150 | 1,160 | 1,140 | 1,145 | -20 | -1.7% | 19,000 |
| 2006/06/12 | 1,120 | 1,185 | 1,120 | 1,165 | +10 | +0.9% | 45,800 |
| 2006/06/09 | 1,120 | 1,155 | 1,120 | 1,155 | +35 | +3.1% | 36,600 |
4651～
4700
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
