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 |
|---|---|---|---|---|---|---|---|
| 2006/06/08 | 1,120 | 1,130 | 1,110 | 1,120 | -25 | -2.2% | 30,000 |
| 2006/06/07 | 1,155 | 1,170 | 1,145 | 1,145 | -20 | -1.7% | 28,000 |
| 2006/06/06 | 1,145 | 1,175 | 1,145 | 1,165 | +15 | +1.3% | 41,400 |
| 2006/06/05 | 1,145 | 1,165 | 1,115 | 1,150 | -5 | -0.4% | 31,200 |
| 2006/06/02 | 1,110 | 1,155 | 1,080 | 1,155 | +40 | +3.6% | 100,600 |
| 2006/06/01 | 1,175 | 1,190 | 1,075 | 1,115 | -60 | -5.1% | 55,600 |
| 2006/05/31 | 1,150 | 1,190 | 1,145 | 1,175 | -25 | -2.1% | 31,600 |
| 2006/05/30 | 1,210 | 1,225 | 1,195 | 1,200 | -25 | -2% | 81,200 |
| 2006/05/29 | 1,245 | 1,270 | 1,225 | 1,225 | ±0 | ±0% | 116,600 |
| 2006/05/26 | 1,225 | 1,240 | 1,220 | 1,225 | +20 | +1.7% | 91,200 |
| 2006/05/25 | 1,215 | 1,275 | 1,185 | 1,205 | +50 | +4.3% | 443,400 |
| 2006/05/24 | 1,200 | 1,225 | 1,120 | 1,155 | -60 | -4.9% | 90,000 |
| 2006/05/23 | 1,220 | 1,220 | 1,190 | 1,215 | +15 | +1.3% | 23,600 |
| 2006/05/22 | 1,200 | 1,245 | 1,190 | 1,200 | +10 | +0.8% | 71,800 |
| 2006/05/19 | 1,150 | 1,190 | 1,140 | 1,190 | +45 | +3.9% | 33,200 |
| 2006/05/18 | 1,115 | 1,145 | 1,110 | 1,145 | -25 | -2.1% | 44,600 |
| 2006/05/17 | 1,180 | 1,190 | 1,115 | 1,170 | -40 | -3.3% | 194,200 |
| 2006/05/16 | 1,250 | 1,255 | 1,180 | 1,210 | -25 | -2% | 112,600 |
| 2006/05/15 | 1,265 | 1,290 | 1,225 | 1,235 | -50 | -3.9% | 115,400 |
| 2006/05/12 | 1,315 | 1,315 | 1,275 | 1,285 | -45 | -3.4% | 56,600 |
| 2006/05/11 | 1,350 | 1,350 | 1,325 | 1,330 | -20 | -1.5% | 34,400 |
| 2006/05/10 | 1,355 | 1,355 | 1,340 | 1,350 | +5 | +0.4% | 21,600 |
| 2006/05/09 | 1,365 | 1,365 | 1,330 | 1,345 | -40 | -2.9% | 64,600 |
| 2006/05/08 | 1,405 | 1,405 | 1,380 | 1,385 | -25 | -1.8% | 16,200 |
| 2006/05/02 | 1,390 | 1,410 | 1,385 | 1,410 | +10 | +0.7% | 10,400 |
| 2006/05/01 | 1,390 | 1,410 | 1,375 | 1,400 | -5 | -0.4% | 11,800 |
| 2006/04/28 | 1,420 | 1,420 | 1,375 | 1,405 | ±0 | ±0% | 36,000 |
| 2006/04/27 | 1,375 | 1,430 | 1,375 | 1,405 | +70 | +5.2% | 115,400 |
| 2006/04/26 | 1,370 | 1,370 | 1,320 | 1,335 | -20 | -1.5% | 22,400 |
| 2006/04/25 | 1,340 | 1,355 | 1,320 | 1,355 | +15 | +1.1% | 32,800 |
| 2006/04/24 | 1,370 | 1,370 | 1,340 | 1,340 | -20 | -1.5% | 24,000 |
| 2006/04/21 | 1,400 | 1,405 | 1,350 | 1,360 | -45 | -3.2% | 50,800 |
| 2006/04/20 | 1,435 | 1,445 | 1,395 | 1,405 | -50 | -3.4% | 42,400 |
| 2006/04/19 | 1,475 | 1,475 | 1,435 | 1,455 | -5 | -0.3% | 12,400 |
| 2006/04/18 | 1,430 | 1,495 | 1,420 | 1,460 | -10 | -0.7% | 28,200 |
| 2006/04/17 | 1,415 | 1,515 | 1,400 | 1,470 | +50 | +3.5% | 148,200 |
| 2006/04/14 | 1,455 | 1,455 | 1,415 | 1,420 | -40 | -2.7% | 43,000 |
| 2006/04/13 | 1,475 | 1,475 | 1,450 | 1,460 | -5 | -0.3% | 19,400 |
| 2006/04/12 | 1,465 | 1,475 | 1,455 | 1,465 | -15 | -1% | 33,000 |
| 2006/04/11 | 1,485 | 1,495 | 1,470 | 1,480 | -20 | -1.3% | 30,200 |
| 2006/04/10 | 1,500 | 1,525 | 1,475 | 1,500 | -10 | -0.7% | 56,800 |
| 2006/04/07 | 1,540 | 1,545 | 1,470 | 1,510 | -55 | -3.5% | 155,000 |
| 2006/04/06 | 1,525 | 1,575 | 1,505 | 1,565 | +100 | +6.8% | 418,400 |
| 2006/04/05 | 1,445 | 1,535 | 1,405 | 1,465 | +60 | +4.3% | 439,600 |
| 2006/04/04 | 1,400 | 1,595 | 1,400 | 1,405 | +10 | +0.7% | 829,400 |
| 2006/04/03 | 1,325 | 1,395 | 1,325 | 1,395 | +70 | +5.3% | 114,400 |
| 2006/03/31 | 1,345 | 1,345 | 1,325 | 1,325 | -20 | -1.5% | 11,800 |
| 2006/03/30 | 1,345 | 1,355 | 1,340 | 1,345 | +10 | +0.7% | 43,400 |
| 2006/03/29 | 1,320 | 1,340 | 1,320 | 1,335 | +10 | +0.8% | 24,200 |
| 2006/03/28 | 1,320 | 1,350 | 1,295 | 1,325 | -15 | -1.1% | 14,800 |
4701～
4750
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 | 2.68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% | 46.75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
