Ｗ ＴＯＫＹＯ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,800 | 1,800 | 1,714 | 1,776 | -17 | -0.9% | 14,200 |
| 2025/05/01 | 1,815 | 1,815 | 1,793 | 1,793 | -38 | -2.1% | 300 |
| 2025/04/30 | 1,852 | 1,892 | 1,827 | 1,831 | -7 | -0.4% | 4,000 |
| 2025/04/28 | 1,825 | 1,863 | 1,825 | 1,838 | +16 | +0.9% | 1,900 |
| 2025/04/25 | 1,855 | 1,887 | 1,821 | 1,822 | -25 | -1.4% | 8,600 |
| 2025/04/24 | 1,810 | 1,861 | 1,810 | 1,847 | +33 | +1.8% | 4,600 |
| 2025/04/23 | 1,813 | 1,814 | 1,781 | 1,814 | +17 | +0.9% | 1,800 |
| 2025/04/22 | 1,790 | 1,830 | 1,766 | 1,797 | +7 | +0.4% | 6,200 |
| 2025/04/21 | 1,765 | 1,810 | 1,761 | 1,790 | +2 | +0.1% | 1,600 |
| 2025/04/18 | 1,738 | 1,800 | 1,737 | 1,788 | +58 | +3.4% | 12,200 |
| 2025/04/17 | 1,695 | 1,730 | 1,695 | 1,730 | +35 | +2.1% | 1,700 |
| 2025/04/16 | 1,711 | 1,748 | 1,695 | 1,695 | -16 | -0.9% | 6,800 |
| 2025/04/15 | 1,690 | 1,749 | 1,690 | 1,711 | +21 | +1.2% | 14,400 |
| 2025/04/14 | 1,735 | 1,736 | 1,686 | 1,690 | -10 | -0.6% | 5,400 |
| 2025/04/11 | 1,638 | 1,736 | 1,602 | 1,700 | +22 | +1.3% | 10,800 |
| 2025/04/10 | 1,720 | 1,720 | 1,651 | 1,678 | +118 | +7.6% | 7,400 |
| 2025/04/09 | 1,622 | 1,623 | 1,506 | 1,560 | -62 | -3.8% | 13,300 |
| 2025/04/08 | 1,551 | 1,700 | 1,551 | 1,622 | +146 | +9.9% | 33,600 |
| 2025/04/07 | 1,493 | 1,600 | 1,384 | 1,476 | -217 | -12.8% | 51,900 |
| 2025/04/04 | 1,828 | 1,828 | 1,624 | 1,693 | -175 | -9.4% | 62,500 |
| 2025/04/03 | 1,837 | 1,930 | 1,816 | 1,868 | -89 | -4.5% | 20,100 |
| 2025/04/02 | 2,022 | 2,022 | 1,951 | 1,957 | -49 | -2.4% | 4,500 |
| 2025/04/01 | 1,960 | 2,026 | 1,946 | 2,006 | +46 | +2.3% | 4,800 |
| 2025/03/31 | 1,963 | 1,980 | 1,931 | 1,960 | -81 | -4% | 9,300 |
| 2025/03/28 | 1,900 | 2,074 | 1,900 | 2,041 | +130 | +6.8% | 20,300 |
| 2025/03/27 | 1,961 | 2,000 | 1,911 | 1,911 | -50 | -2.5% | 7,400 |
| 2025/03/26 | 1,913 | 2,030 | 1,862 | 1,961 | +61 | +3.2% | 29,100 |
| 2025/03/25 | 1,817 | 1,924 | 1,792 | 1,900 | +78 | +4.3% | 27,300 |
| 2025/03/24 | 1,850 | 1,850 | 1,822 | 1,822 | -28 | -1.5% | 4,500 |
| 2025/03/21 | 1,860 | 1,862 | 1,814 | 1,850 | -13 | -0.7% | 7,700 |
| 2025/03/19 | 1,873 | 1,880 | 1,852 | 1,863 | -1 | -0.1% | 6,900 |
| 2025/03/18 | 1,869 | 1,869 | 1,845 | 1,864 | +14 | +0.8% | 5,000 |
| 2025/03/17 | 1,841 | 1,875 | 1,805 | 1,850 | +10 | +0.5% | 17,100 |
| 2025/03/14 | 1,792 | 1,850 | 1,790 | 1,840 | +50 | +2.8% | 6,000 |
| 2025/03/13 | 1,775 | 1,827 | 1,771 | 1,790 | +15 | +0.8% | 7,900 |
| 2025/03/12 | 1,740 | 1,793 | 1,738 | 1,775 | +34 | +2% | 9,900 |
| 2025/03/11 | 1,743 | 1,753 | 1,697 | 1,741 | -19 | -1.1% | 18,100 |
| 2025/03/10 | 1,792 | 1,792 | 1,751 | 1,760 | -32 | -1.8% | 7,500 |
| 2025/03/07 | 1,800 | 1,800 | 1,750 | 1,792 | -18 | -1% | 16,400 |
| 2025/03/06 | 1,820 | 1,820 | 1,797 | 1,810 | -1 | -0.1% | 9,900 |
| 2025/03/05 | 1,820 | 1,876 | 1,802 | 1,811 | -12 | -0.7% | 8,500 |
| 2025/03/04 | 1,816 | 1,830 | 1,803 | 1,823 | -31 | -1.7% | 18,300 |
| 2025/03/03 | 1,922 | 1,940 | 1,852 | 1,854 | -68 | -3.5% | 21,000 |
| 2025/02/28 | 1,970 | 1,970 | 1,900 | 1,922 | -59 | -3% | 24,900 |
| 2025/02/27 | 2,097 | 2,097 | 1,971 | 1,981 | +12 | +0.6% | 63,300 |
| 2025/02/26 | 1,980 | 1,982 | 1,950 | 1,969 | -11 | -0.6% | 5,800 |
| 2025/02/25 | 1,975 | 2,005 | 1,970 | 1,980 | -20 | -1% | 6,700 |
| 2025/02/21 | 1,969 | 2,036 | 1,968 | 2,000 | +10 | +0.5% | 3,300 |
| 2025/02/20 | 2,049 | 2,049 | 1,990 | 1,990 | -80 | -3.9% | 9,100 |
| 2025/02/19 | 2,055 | 2,086 | 2,020 | 2,070 | +10 | +0.5% | 11,800 |
1～
50
件表示中 / 451件
類似銘柄と比較する
現在ご覧いただいている「ＷＴＯＫＹＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＴＯＫＹＯ | 177,600円 | +5.9% | +10.7% | 0.00% | 13.25倍 | 2.90倍 |
|
「東京ガールズコレクション（ＴＧＣ）」運営。地方創生、ブランド力活用したロイヤルティ収入も |
| ギックス | 88,400円 | +8.6% | - | 6.05% | - | 2.61倍 |
|
データ活用する営業・効率化支援のＤＩ（データインフォームド）コンサル展開。アプリ開発も |
| ツナグＧＨＤ | 56,400円 | +22.0% | +37.5% | 2.48% | 7.97倍 | 2.69倍 |
|
小売業・飲食業のアルバイト採用代行が主力。採用広告の最適化、倉庫などへの人材派遣も |
| ＫＩＹＯ | 71,100円 | +16.4% | +38.9% | 0.00% | 18.02倍 | 3.75倍 |
|
個人向けオンライン資格講座「スタディング」が柱。ビジネス系の資格に強い。社員研修動画も |
| ＩＮＣ | 48,000円 | -8.3% | - | 0.00% | - | 1.75倍 |
|
出版社やテレビ局、事業会社のＷｅｂメディア支援が柱。ブランド支援や飲食事業も展開 |
市場注目の銘柄
チャート関連のコラム
