ＴＨＥ ＷＨＹ ＨＯＷ ＤＯ ＣＯＭＰＡＮＹ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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 41 | 43 | 41 | 43 | +1 | +2.4% | 2,010,700 |
| 2024/04/25 | 44 | 44 | 42 | 42 | -3 | -6.7% | 744,700 |
| 2024/04/24 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,607,400 |
| 2024/04/23 | 42 | 44 | 42 | 44 | +2 | +4.8% | 1,937,200 |
| 2024/04/22 | 41 | 43 | 39 | 42 | +2 | +5% | 2,519,900 |
| 2024/04/19 | 40 | 41 | 39 | 40 | +1 | +2.6% | 2,088,500 |
| 2024/04/18 | 40 | 41 | 39 | 39 | -2 | -4.9% | 2,612,400 |
| 2024/04/17 | 42 | 42 | 40 | 41 | -1 | -2.4% | 2,015,200 |
| 2024/04/16 | 44 | 44 | 41 | 42 | -2 | -4.5% | 2,834,900 |
| 2024/04/15 | 42 | 46 | 41 | 44 | ±0 | ±0% | 4,738,800 |
| 2024/04/12 | 48 | 48 | 43 | 44 | -3 | -6.4% | 3,975,000 |
| 2024/04/11 | 47 | 49 | 45 | 47 | +1 | +2.2% | 3,746,000 |
| 2024/04/10 | 51 | 62 | 46 | 46 | -1 | -2.1% | 29,666,100 |
| 2024/04/09 | 48 | 52 | 42 | 47 | +9 | +23.7% | 26,213,800 |
| 2024/04/08 | 39 | 40 | 37 | 38 | -2 | -5% | 1,357,100 |
| 2024/04/05 | 38 | 40 | 38 | 40 | ±0 | ±0% | 977,500 |
| 2024/04/04 | 41 | 41 | 38 | 40 | -1 | -2.4% | 821,000 |
| 2024/04/03 | 41 | 41 | 39 | 41 | -1 | -2.4% | 796,400 |
| 2024/04/02 | 41 | 42 | 40 | 42 | ±0 | ±0% | 649,600 |
| 2024/04/01 | 41 | 42 | 40 | 42 | +2 | +5% | 609,200 |
| 2024/03/29 | 40 | 41 | 39 | 40 | ±0 | ±0% | 655,200 |
| 2024/03/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 656,300 |
| 2024/03/27 | 41 | 41 | 38 | 40 | -1 | -2.4% | 1,399,500 |
| 2024/03/26 | 42 | 43 | 40 | 41 | -1 | -2.4% | 1,623,000 |
| 2024/03/25 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,044,500 |
| 2024/03/22 | 43 | 44 | 43 | 43 | -1 | -2.3% | 182,300 |
| 2024/03/21 | 44 | 44 | 42 | 44 | ±0 | ±0% | 873,400 |
| 2024/03/19 | 43 | 44 | 43 | 44 | ±0 | ±0% | 299,000 |
| 2024/03/18 | 43 | 45 | 41 | 44 | +1 | +2.3% | 1,299,400 |
| 2024/03/15 | 44 | 47 | 41 | 43 | +1 | +2.4% | 3,187,500 |
| 2024/03/14 | 42 | 43 | 40 | 42 | -1 | -2.3% | 1,833,500 |
| 2024/03/13 | 42 | 44 | 41 | 43 | +1 | +2.4% | 1,067,300 |
| 2024/03/12 | 42 | 43 | 40 | 42 | -1 | -2.3% | 1,521,400 |
| 2024/03/11 | 44 | 46 | 40 | 43 | -2 | -4.4% | 4,643,700 |
| 2024/03/08 | 46 | 46 | 43 | 45 | -1 | -2.2% | 2,453,600 |
| 2024/03/07 | 47 | 54 | 45 | 46 | ±0 | ±0% | 6,959,500 |
| 2024/03/06 | 47 | 47 | 43 | 46 | -2 | -4.2% | 3,938,400 |
| 2024/03/05 | 50 | 50 | 45 | 48 | ±0 | ±0% | 5,210,500 |
| 2024/03/04 | 54 | 54 | 44 | 48 | +8 | +20% | 12,730,500 |
| 2024/03/01 | 41 | 41 | 39 | 40 | -1 | -2.4% | 1,243,600 |
| 2024/02/29 | 40 | 41 | 39 | 41 | +1 | +2.5% | 1,942,200 |
| 2024/02/28 | 39 | 40 | 38 | 40 | +1 | +2.6% | 1,109,900 |
| 2024/02/27 | 38 | 39 | 36 | 39 | +2 | +5.4% | 811,500 |
| 2024/02/26 | 37 | 38 | 36 | 37 | +1 | +2.8% | 775,700 |
| 2024/02/22 | 37 | 38 | 36 | 36 | -1 | -2.7% | 635,700 |
| 2024/02/21 | 36 | 41 | 35 | 37 | +1 | +2.8% | 3,864,400 |
| 2024/02/20 | 37 | 38 | 36 | 36 | ±0 | ±0% | 1,151,200 |
| 2024/02/19 | 35 | 37 | 34 | 36 | +1 | +2.9% | 831,600 |
| 2024/02/16 | 34 | 36 | 33 | 35 | -1 | -2.8% | 1,962,700 |
| 2024/02/15 | 36 | 37 | 35 | 36 | -1 | -2.7% | 1,702,400 |
1～
50
件表示中 / 4288件
類似銘柄と比較する
現在ご覧いただいている「ＷＨＹＨＯＷＤＯ」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 |
|---|---|---|---|---|---|---|---|---|
| ＷＨＹＨＯＷＤＯ | 4,300円 | +1.0% | - | 0.00% | - | 2.75倍 |
|
端末管理システムが収益柱、ＩＴ教育も展開。ＮＦＴ分野育成。飲食事業も。エンタメ事業参入 |
| ＰＯＰＥＲ | 66,900円 | +19.1% | +84.8% | - | - | - |
|
学習塾に管理システム「コミル」をＳａａＳで提供。経営管理など基幹系システムの拡販に注力 |
| ショーケース | 30,500円 | +30.2% | - | 0.00% | 28.29倍 | 2.41倍 |
|
Ｗｅｂサイト最適化技術で成約率高める「ナビキャスト」など提供。ＲｅＹｕｕ社買収で急拡大 |
| ネオマーケ | 102,000円 | +9.9% | -36.1% | 0.00% | 18.01倍 | 3.87倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
| アクセルマーク | 24,100円 | +39.9% | - | 0.00% | 2677.78倍 | 3.03倍 |
|
インターネット広告事業が柱。ブロックチェーンゲームを収益柱に育成。ＩｏＴヘルスケア展開 |
市場注目の銘柄
チャート関連のコラム
