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 |
|---|---|---|---|---|---|---|---|
| 2005/10/26 | 1,380 | 1,400 | 1,325 | 1,340 | +5 | +0.4% | 404,800 |
| 2005/10/25 | 1,395 | 1,420 | 1,300 | 1,335 | -215 | -13.9% | 1,279,600 |
| 2005/10/24 | 1,550 | 1,550 | 1,550 | 1,550 | -250 | -13.9% | 47,000 |
| 2005/10/21 | 1,780 | 1,800 | 1,755 | 1,800 | +10 | +0.6% | 27,600 |
| 2005/10/20 | 1,780 | 1,820 | 1,775 | 1,790 | +15 | +0.8% | 12,000 |
| 2005/10/19 | 1,795 | 1,805 | 1,770 | 1,775 | -15 | -0.8% | 9,800 |
| 2005/10/18 | 1,825 | 1,825 | 1,780 | 1,790 | -25 | -1.4% | 20,600 |
| 2005/10/17 | 1,765 | 1,835 | 1,765 | 1,815 | +65 | +3.7% | 70,800 |
| 2005/10/14 | 1,760 | 1,770 | 1,745 | 1,750 | -10 | -0.6% | 25,000 |
| 2005/10/13 | 1,765 | 1,790 | 1,750 | 1,760 | -5 | -0.3% | 23,200 |
| 2005/10/12 | 1,780 | 1,790 | 1,760 | 1,765 | +25 | +1.4% | 21,800 |
| 2005/10/11 | 1,795 | 1,795 | 1,740 | 1,740 | -60 | -3.3% | 78,600 |
| 2005/10/07 | 1,800 | 1,820 | 1,795 | 1,800 | +10 | +0.6% | 14,200 |
| 2005/10/06 | 1,820 | 1,835 | 1,790 | 1,790 | -45 | -2.5% | 28,400 |
| 2005/10/05 | 1,850 | 1,860 | 1,825 | 1,835 | ±0 | ±0% | 28,600 |
| 2005/10/04 | 1,880 | 1,885 | 1,835 | 1,835 | -45 | -2.4% | 34,400 |
| 2005/10/03 | 1,820 | 1,885 | 1,820 | 1,880 | +65 | +3.6% | 65,000 |
| 2005/09/30 | 1,805 | 1,850 | 1,795 | 1,815 | -10 | -0.5% | 83,400 |
| 2005/09/29 | 1,875 | 1,925 | 1,815 | 1,825 | -90 | -4.7% | 119,200 |
| 2005/09/28 | 1,885 | 1,915 | 1,805 | 1,915 | +30 | +1.6% | 82,600 |
| 2005/09/27 | 1,925 | 1,960 | 1,850 | 1,885 | -120 | -6% | 129,800 |
| 2005/09/26 | 2,035 | 2,050 | 1,975 | 2,005 | -25 | -1.2% | 59,200 |
| 2005/09/22 | 2,010 | 2,050 | 2,010 | 2,030 | -45 | -2.2% | 35,600 |
| 2005/09/21 | 2,110 | 2,110 | 2,050 | 2,075 | -50 | -2.4% | 47,600 |
| 2005/09/20 | 2,120 | 2,130 | 2,100 | 2,125 | +30 | +1.4% | 87,200 |
| 2005/09/16 | 2,050 | 2,095 | 2,035 | 2,095 | +45 | +2.2% | 66,600 |
| 2005/09/15 | 1,980 | 2,050 | 1,975 | 2,050 | +80 | +4.1% | 66,400 |
| 2005/09/14 | 1,970 | 1,975 | 1,950 | 1,970 | -5 | -0.3% | 16,800 |
| 2005/09/13 | 2,000 | 2,000 | 1,975 | 1,975 | -25 | -1.3% | 19,000 |
| 2005/09/12 | 1,985 | 2,040 | 1,950 | 2,000 | +25 | +1.3% | 76,600 |
| 2005/09/09 | 1,985 | 1,985 | 1,960 | 1,975 | ±0 | ±0% | 42,200 |
| 2005/09/08 | 1,965 | 1,975 | 1,950 | 1,975 | -15 | -0.8% | 17,600 |
| 2005/09/07 | 1,925 | 1,990 | 1,900 | 1,990 | +65 | +3.4% | 71,000 |
| 2005/09/06 | 1,930 | 1,945 | 1,895 | 1,925 | -5 | -0.3% | 28,000 |
| 2005/09/05 | 1,885 | 1,950 | 1,885 | 1,930 | -5 | -0.3% | 81,400 |
| 2005/09/02 | 1,925 | 1,975 | 1,890 | 1,935 | -35 | -1.8% | 161,400 |
| 2005/09/01 | 1,980 | 1,995 | 1,960 | 1,970 | +15 | +0.8% | 86,200 |
| 2005/08/31 | 1,950 | 2,010 | 1,925 | 1,955 | +105 | +5.7% | 350,600 |
| 2005/08/30 | 1,815 | 1,865 | 1,815 | 1,850 | +45 | +2.5% | 29,800 |
| 2005/08/29 | 1,840 | 1,840 | 1,790 | 1,805 | +25 | +1.4% | 8,800 |
| 2005/08/26 | 1,785 | 1,825 | 1,765 | 1,780 | +15 | +0.8% | 23,600 |
| 2005/08/25 | 1,800 | 1,800 | 1,755 | 1,765 | -35 | -1.9% | 32,200 |
| 2005/08/24 | 1,850 | 1,850 | 1,800 | 1,800 | -40 | -2.2% | 17,400 |
| 2005/08/23 | 1,875 | 1,875 | 1,830 | 1,840 | -15 | -0.8% | 40,800 |
| 2005/08/22 | 1,885 | 1,905 | 1,850 | 1,855 | -25 | -1.3% | 31,600 |
| 2005/08/19 | 1,820 | 1,910 | 1,820 | 1,880 | +65 | +3.6% | 163,400 |
| 2005/08/18 | 1,820 | 1,845 | 1,790 | 1,815 | ±0 | ±0% | 50,600 |
| 2005/08/17 | 1,780 | 1,815 | 1,765 | 1,815 | +30 | +1.7% | 25,800 |
| 2005/08/16 | 1,795 | 1,795 | 1,765 | 1,785 | ±0 | ±0% | 15,000 |
| 2005/08/15 | 1,785 | 1,800 | 1,760 | 1,785 | +5 | +0.3% | 18,600 |
4851～
4900
件表示中 / 5961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 |
| 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 |
| オ ロ | 282,500円 | +15.7% | +5.7% | 1.77% | 21.16倍 | 4.51倍 |
|
自社開発ＥＲＰソフト提供。Ｗｅｂ活用のマーケティング支援も。アジア各地に現法立ち上げ |
| エクサウィザー | 52,100円 | +20.3% | +999.9% | 0.00% | 110.15倍 | 18.29倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
| アカツキ | 312,000円 | +9.9% | +41.7% | 3.53% | 12.85倍 | 1.09倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
市場注目の銘柄
チャート関連のコラム
