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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 2,005 | 2,060 | 1,976 | 2,060 | +55 | +2.7% | 11,400 |
| 2025/02/17 | 1,995 | 2,049 | 1,985 | 2,005 | -95 | -4.5% | 15,200 |
| 2025/02/14 | 2,073 | 2,130 | 2,070 | 2,100 | +42 | +2% | 15,400 |
| 2025/02/13 | 2,075 | 2,075 | 2,044 | 2,058 | -29 | -1.4% | 5,800 |
| 2025/02/12 | 1,896 | 2,089 | 1,896 | 2,087 | +182 | +9.6% | 12,600 |
| 2025/02/10 | 1,944 | 1,944 | 1,876 | 1,905 | -6 | -0.3% | 5,700 |
| 2025/02/07 | 1,976 | 1,979 | 1,910 | 1,911 | -82 | -4.1% | 6,600 |
| 2025/02/06 | 1,980 | 2,002 | 1,970 | 1,993 | +11 | +0.6% | 10,600 |
| 2025/02/05 | 1,957 | 1,989 | 1,935 | 1,982 | +15 | +0.8% | 3,900 |
| 2025/02/04 | 1,960 | 2,000 | 1,950 | 1,967 | +37 | +1.9% | 4,900 |
| 2025/02/03 | 2,006 | 2,006 | 1,922 | 1,930 | -126 | -6.1% | 16,600 |
| 2025/01/31 | 2,024 | 2,100 | 2,024 | 2,056 | +16 | +0.8% | 14,400 |
| 2025/01/30 | 1,888 | 2,040 | 1,860 | 2,040 | +185 | +10% | 49,800 |
| 2025/01/29 | 1,808 | 1,881 | 1,806 | 1,855 | +47 | +2.6% | 6,800 |
| 2025/01/28 | 1,813 | 1,835 | 1,803 | 1,808 | -4 | -0.2% | 2,900 |
| 2025/01/27 | 1,821 | 1,826 | 1,806 | 1,812 | -13 | -0.7% | 4,500 |
| 2025/01/24 | 1,826 | 1,855 | 1,825 | 1,825 | -6 | -0.3% | 4,900 |
| 2025/01/23 | 1,829 | 1,863 | 1,829 | 1,831 | +19 | +1% | 3,200 |
| 2025/01/22 | 1,826 | 1,856 | 1,812 | 1,812 | -16 | -0.9% | 4,600 |
| 2025/01/21 | 1,880 | 1,880 | 1,820 | 1,828 | -12 | -0.7% | 4,200 |
| 2025/01/20 | 1,824 | 1,888 | 1,818 | 1,840 | +15 | +0.8% | 5,000 |
| 2025/01/17 | 1,860 | 1,880 | 1,811 | 1,825 | -49 | -2.6% | 14,600 |
| 2025/01/16 | 1,893 | 1,925 | 1,874 | 1,874 | -29 | -1.5% | 3,000 |
| 2025/01/15 | 1,918 | 1,925 | 1,890 | 1,903 | -15 | -0.8% | 5,600 |
| 2025/01/14 | 1,901 | 1,918 | 1,867 | 1,918 | +11 | +0.6% | 3,400 |
| 2025/01/10 | 1,872 | 1,908 | 1,872 | 1,907 | +7 | +0.4% | 2,400 |
| 2025/01/09 | 1,882 | 1,920 | 1,840 | 1,900 | +5 | +0.3% | 9,500 |
| 2025/01/08 | 1,893 | 1,901 | 1,890 | 1,895 | -10 | -0.5% | 4,500 |
| 2025/01/07 | 1,897 | 1,920 | 1,896 | 1,905 | +1 | +0.1% | 6,100 |
| 2025/01/06 | 1,943 | 1,943 | 1,887 | 1,904 | -4 | -0.2% | 6,100 |
| 2024/12/30 | 1,889 | 1,939 | 1,862 | 1,908 | +19 | +1% | 3,400 |
| 2024/12/27 | 1,842 | 1,936 | 1,841 | 1,889 | +29 | +1.6% | 3,800 |
| 2024/12/26 | 1,911 | 1,911 | 1,840 | 1,860 | -20 | -1.1% | 18,200 |
| 2024/12/25 | 1,948 | 1,958 | 1,862 | 1,880 | -76 | -3.9% | 13,000 |
| 2024/12/24 | 1,985 | 1,985 | 1,925 | 1,956 | -29 | -1.5% | 6,500 |
| 2024/12/23 | 2,005 | 2,019 | 1,970 | 1,985 | -21 | -1% | 14,800 |
| 2024/12/20 | 2,011 | 2,038 | 2,000 | 2,006 | -5 | -0.2% | 7,300 |
| 2024/12/19 | 2,003 | 2,037 | 1,988 | 2,011 | -4 | -0.2% | 13,100 |
| 2024/12/18 | 2,014 | 2,030 | 1,980 | 2,015 | +1 | ±0% | 6,200 |
| 2024/12/17 | 2,000 | 2,020 | 1,962 | 2,014 | +12 | +0.6% | 9,500 |
| 2024/12/16 | 2,028 | 2,028 | 1,959 | 2,002 | -26 | -1.3% | 9,900 |
| 2024/12/13 | 2,012 | 2,062 | 2,010 | 2,028 | -11 | -0.5% | 10,800 |
| 2024/12/12 | 2,028 | 2,043 | 1,980 | 2,039 | +7 | +0.3% | 11,400 |
| 2024/12/11 | 2,021 | 2,032 | 2,000 | 2,032 | -1 | ±0% | 3,300 |
| 2024/12/10 | 2,021 | 2,043 | 2,021 | 2,033 | -1 | ±0% | 7,300 |
| 2024/12/09 | 2,016 | 2,039 | 2,016 | 2,034 | +4 | +0.2% | 1,000 |
| 2024/12/06 | 2,047 | 2,047 | 2,010 | 2,030 | -3 | -0.1% | 7,400 |
| 2024/12/05 | 2,012 | 2,060 | 2,012 | 2,033 | -17 | -0.8% | 7,500 |
| 2024/12/04 | 2,040 | 2,059 | 2,025 | 2,050 | +10 | +0.5% | 5,800 |
| 2024/12/03 | 2,034 | 2,084 | 2,015 | 2,040 | +20 | +1% | 12,700 |
51～
100
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 | 181,500円 | +5.9% | +10.7% | 0.00% | 13.54倍 | 2.96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 | 88,600円 | +8.6% | - | 6.04% | - | 2.62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 | 57,100円 | +22.0% | +37.5% | 2.45% | 8.07倍 | 2.72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 | 72,900円 | +16.4% | +38.9% | 0.00% | 18.48倍 | 3.84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 | 47,800円 | -8.3% | - | 0.00% | - | 1.74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
