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 |
|---|---|---|---|---|---|---|---|
| 2005/08/12 | 1,770 | 1,795 | 1,740 | 1,780 | -5 | -0.3% | 29,000 |
| 2005/08/11 | 1,800 | 1,805 | 1,750 | 1,785 | -5 | -0.3% | 37,000 |
| 2005/08/10 | 1,815 | 1,815 | 1,785 | 1,790 | +10 | +0.6% | 45,200 |
| 2005/08/09 | 1,740 | 1,810 | 1,725 | 1,780 | +40 | +2.3% | 41,000 |
| 2005/08/08 | 1,635 | 1,740 | 1,605 | 1,740 | +30 | +1.8% | 101,600 |
| 2005/08/05 | 1,800 | 1,800 | 1,690 | 1,710 | -100 | -5.5% | 123,200 |
| 2005/08/04 | 1,830 | 1,835 | 1,750 | 1,810 | +30 | +1.7% | 136,800 |
| 2005/08/03 | 1,905 | 1,905 | 1,780 | 1,780 | -130 | -6.8% | 128,800 |
| 2005/08/02 | 1,910 | 1,935 | 1,775 | 1,910 | -95 | -4.7% | 239,200 |
| 2005/08/01 | 1,900 | 2,050 | 1,875 | 2,005 | +105 | +5.5% | 121,400 |
| 2005/07/29 | 1,900 | 1,905 | 1,880 | 1,900 | -20 | -1% | 32,800 |
| 2005/07/28 | 1,850 | 1,925 | 1,850 | 1,920 | +80 | +4.3% | 41,200 |
| 2005/07/27 | 1,860 | 1,860 | 1,830 | 1,840 | -20 | -1.1% | 55,200 |
| 2005/07/26 | 1,900 | 1,910 | 1,820 | 1,860 | -35 | -1.8% | 163,600 |
| 2005/07/25 | 1,850 | 1,925 | 1,840 | 1,895 | +95 | +5.3% | 299,800 |
| 2005/07/22 | 1,810 | 1,815 | 1,785 | 1,800 | +10 | +0.6% | 48,400 |
| 2005/07/21 | 1,790 | 1,845 | 1,770 | 1,790 | -50 | -2.7% | 95,800 |
| 2005/07/20 | 1,780 | 1,850 | 1,750 | 1,840 | +75 | +4.2% | 92,200 |
| 2005/07/19 | 1,800 | 1,800 | 1,725 | 1,765 | -35 | -1.9% | 44,800 |
| 2005/07/15 | 1,785 | 1,810 | 1,725 | 1,800 | +15 | +0.8% | 94,000 |
| 2005/07/14 | 1,705 | 1,825 | 1,690 | 1,785 | +70 | +4.1% | 437,000 |
| 2005/07/13 | 1,610 | 1,720 | 1,610 | 1,715 | +130 | +8.2% | 717,800 |
| 2005/07/12 | 1,575 | 1,605 | 1,570 | 1,585 | +15 | +1% | 109,800 |
| 2005/07/11 | 1,575 | 1,590 | 1,555 | 1,570 | -5 | -0.3% | 25,400 |
| 2005/07/08 | 1,580 | 1,595 | 1,565 | 1,575 | -30 | -1.9% | 25,600 |
| 2005/07/07 | 1,595 | 1,620 | 1,590 | 1,605 | -15 | -0.9% | 50,800 |
| 2005/07/06 | 1,635 | 1,635 | 1,615 | 1,620 | +10 | +0.6% | 55,000 |
| 2005/07/05 | 1,590 | 1,615 | 1,590 | 1,610 | +30 | +1.9% | 37,200 |
| 2005/07/04 | 1,590 | 1,595 | 1,575 | 1,580 | -10 | -0.6% | 24,000 |
| 2005/07/01 | 1,600 | 1,600 | 1,565 | 1,590 | +15 | +1% | 22,200 |
| 2005/06/30 | 1,575 | 1,585 | 1,570 | 1,575 | +10 | +0.6% | 19,400 |
| 2005/06/29 | 1,595 | 1,595 | 1,560 | 1,565 | -35 | -2.2% | 32,200 |
| 2005/06/28 | 1,640 | 1,640 | 1,580 | 1,600 | -50 | -3% | 68,200 |
| 2005/06/27 | 1,535 | 1,675 | 1,530 | 1,650 | +130 | +8.6% | 547,600 |
| 2005/06/24 | 1,525 | 1,525 | 1,510 | 1,520 | -10 | -0.7% | 41,000 |
| 2005/06/23 | 1,525 | 1,535 | 1,520 | 1,530 | +5 | +0.3% | 27,800 |
| 2005/06/22 | 1,535 | 1,540 | 1,510 | 1,525 | +10 | +0.7% | 26,800 |
| 2005/06/21 | 1,530 | 1,535 | 1,510 | 1,515 | -25 | -1.6% | 48,200 |
| 2005/06/20 | 1,550 | 1,555 | 1,520 | 1,540 | -10 | -0.6% | 38,400 |
| 2005/06/17 | 1,570 | 1,575 | 1,545 | 1,550 | -20 | -1.3% | 25,200 |
| 2005/06/16 | 1,680 | 1,680 | 1,545 | 1,570 | +15 | +1% | 127,800 |
| 2005/06/15 | 1,550 | 1,565 | 1,540 | 1,555 | ±0 | ±0% | 17,600 |
| 2005/06/14 | 1,585 | 1,585 | 1,545 | 1,555 | -35 | -2.2% | 19,600 |
| 2005/06/13 | 1,600 | 1,600 | 1,585 | 1,590 | -40 | -2.5% | 18,200 |
| 2005/06/10 | 1,600 | 1,645 | 1,580 | 1,630 | +10 | +0.6% | 24,200 |
| 2005/06/09 | 1,650 | 1,660 | 1,620 | 1,620 | -30 | -1.8% | 41,000 |
| 2005/06/08 | 1,665 | 1,680 | 1,635 | 1,650 | -15 | -0.9% | 32,800 |
| 2005/06/07 | 1,675 | 1,690 | 1,650 | 1,665 | -25 | -1.5% | 70,000 |
| 2005/06/06 | 1,610 | 1,690 | 1,605 | 1,690 | +80 | +5% | 105,200 |
| 2005/06/03 | 1,600 | 1,650 | 1,585 | 1,610 | +45 | +2.9% | 89,600 |
4901～
4950
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 | 162,000円 | -0.2% | -49.9% | 1.85% | 57.39倍 | 0.67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 | 105,400円 | +7.8% | +4.3% | 2.47% | 12.47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 | 282,100円 | +15.7% | +5.7% | 1.77% | 21.13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 | 52,200円 | +20.3% | +999.9% | 0.00% | 110.36倍 | 18.33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 | 312,500円 | +9.9% | +41.7% | 3.52% | 12.87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
