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 |
|---|---|---|---|---|---|---|---|
| 2007/06/01 | 3,790 | 4,150 | 3,720 | 4,070 | +210 | +5.4% | 935,400 |
| 2007/05/31 | 3,550 | 3,870 | 3,510 | 3,860 | +390 | +11.2% | 707,400 |
| 2007/05/30 | 3,600 | 3,630 | 3,380 | 3,470 | -90 | -2.5% | 362,200 |
| 2007/05/29 | 3,780 | 3,780 | 3,500 | 3,560 | +280 | +8.5% | 884,800 |
| 2007/05/28 | 2,990 | 3,290 | 2,940 | 3,280 | +290 | +9.7% | 428,900 |
| 2007/05/25 | 2,870 | 3,060 | 2,850 | 2,990 | +40 | +1.4% | 251,700 |
| 2007/05/24 | 3,050 | 3,130 | 2,920 | 2,950 | -220 | -6.9% | 256,600 |
| 2007/05/23 | 3,300 | 3,340 | 3,160 | 3,170 | -90 | -2.8% | 288,300 |
| 2007/05/22 | 2,980 | 3,310 | 2,850 | 3,260 | +260 | +8.7% | 479,500 |
| 2007/05/21 | 3,030 | 3,250 | 2,970 | 3,000 | -20 | -0.7% | 391,400 |
| 2007/05/18 | 3,130 | 3,170 | 2,900 | 3,020 | -260 | -7.9% | 427,600 |
| 2007/05/17 | 3,420 | 3,480 | 3,210 | 3,280 | -290 | -8.1% | 320,800 |
| 2007/05/16 | 3,720 | 3,740 | 3,570 | 3,570 | -500 | -12.3% | 353,800 |
| 2007/05/15 | 3,820 | 4,160 | 3,640 | 4,070 | +50 | +1.2% | 353,400 |
| 2007/05/14 | 4,080 | 4,250 | 3,830 | 4,020 | +240 | +6.3% | 742,100 |
| 2007/05/11 | 3,780 | 3,780 | 3,780 | 3,780 | +500 | +15.2% | 41,700 |
| 2007/05/10 | 3,480 | 3,490 | 3,260 | 3,280 | -180 | -5.2% | 218,400 |
| 2007/05/09 | 3,540 | 3,580 | 3,430 | 3,460 | -130 | -3.6% | 233,700 |
| 2007/05/08 | 3,770 | 3,810 | 3,530 | 3,590 | -130 | -3.5% | 566,900 |
| 2007/05/07 | 3,460 | 3,720 | 3,400 | 3,720 | +350 | +10.4% | 348,100 |
| 2007/05/02 | 3,580 | 3,590 | 3,320 | 3,370 | -200 | -5.6% | 380,800 |
| 2007/05/01 | 3,550 | 3,650 | 3,460 | 3,570 | +80 | +2.3% | 359,800 |
| 2007/04/27 | 3,520 | 3,720 | 3,420 | 3,490 | -130 | -3.6% | 326,400 |
| 2007/04/26 | 3,960 | 4,050 | 3,450 | 3,620 | -300 | -7.7% | 625,500 |
| 2007/04/25 | 4,170 | 4,220 | 3,860 | 3,920 | -200 | -4.9% | 623,500 |
| 2007/04/24 | 3,800 | 4,150 | 3,790 | 4,120 | +230 | +5.9% | 1,081,800 |
| 2007/04/23 | 3,770 | 3,930 | 3,580 | 3,890 | +220 | +6% | 880,100 |
| 2007/04/20 | 3,930 | 4,110 | 3,560 | 3,670 | -160 | -4.2% | 1,167,000 |
| 2007/04/19 | 4,150 | 4,420 | 3,800 | 3,830 | -470 | -10.9% | 1,190,600 |
| 2007/04/18 | 4,620 | 4,870 | 4,250 | 4,300 | -220 | -4.9% | 557,700 |
| 2007/04/17 | 4,950 | 5,160 | 4,480 | 4,520 | -490 | -9.8% | 402,100 |
| 2007/04/16 | 4,930 | 5,320 | 4,770 | 5,010 | +80 | +1.6% | 597,800 |
| 2007/04/13 | 5,330 | 5,450 | 4,880 | 4,930 | -500 | -9.2% | 491,100 |
| 2007/04/12 | 5,210 | 5,880 | 5,030 | 5,430 | +120 | +2.3% | 790,700 |
| 2007/04/11 | 5,490 | 5,760 | 5,290 | 5,310 | -980 | -15.6% | 655,800 |
| 2007/04/10 | 6,800 | 7,020 | 6,240 | 6,290 | -710 | -10.1% | 725,900 |
| 2007/04/09 | 7,100 | 7,230 | 6,720 | 7,000 | +290 | +4.3% | 1,050,800 |
| 2007/04/06 | 6,900 | 7,060 | 6,060 | 6,710 | +10 | +0.1% | 1,120,400 |
| 2007/04/05 | 7,000 | 7,420 | 6,590 | 6,700 | -10 | -0.1% | 1,280,100 |
| 2007/04/04 | 5,900 | 6,750 | 5,840 | 6,710 | +870 | +14.9% | 1,244,100 |
| 2007/04/03 | 5,200 | 5,980 | 5,150 | 5,840 | +780 | +15.4% | 1,163,000 |
| 2007/04/02 | 5,100 | 5,170 | 4,970 | 5,060 | +170 | +3.5% | 496,700 |
| 2007/03/30 | 5,060 | 5,170 | 4,840 | 4,890 | -20 | -0.4% | 694,600 |
| 2007/03/29 | 4,700 | 5,070 | 4,570 | 4,910 | +230 | +4.9% | 1,440,200 |
| 2007/03/28 | 4,230 | 4,680 | 4,200 | 4,680 | +500 | +12% | 1,090,500 |
| 2007/03/27 | 4,170 | 4,360 | 4,010 | 4,180 | -20 | -0.5% | 470,900 |
| 2007/03/26 | 4,310 | 4,520 | 4,170 | 4,200 | +40 | +1% | 1,586,500 |
| 2007/03/23 | 3,700 | 4,160 | 3,480 | 4,160 | +500 | +13.7% | 1,655,400 |
| 2007/03/22 | 3,800 | 4,020 | 3,560 | 3,660 | -150 | -3.9% | 480,900 |
| 2007/03/20 | 3,880 | 4,170 | 3,630 | 3,810 | +30 | +0.8% | 1,329,200 |
4151～
4200
件表示中 / 4301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 | 3,900円 | +1.0% | - | 0.00% | - | 2.49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 |
| ジースリーＨＤ | 12,300円 | +60.1% | - | 0.00% | 223.64倍 | 1.44倍 |
|
太陽光発電関連事業を展開。発電所の取得・売却、機器販売が主。サプリ販売、消毒機器ＯＥＭも |
| はてな | 77,100円 | +9.6% | -73.6% | 0.00% | 69.02倍 | 0.91倍 |
|
個人向け「はてなブログ」運営、法人向けオウンドメディアの支援も、アプリ開発の受託が成長柱 |
| クリーマ | 34,800円 | +8.1% | +82.4% | 0.00% | 25.76倍 | 2.35倍 |
|
ハンドメイド作品のＥＣ市場「Ｃｒｅｅｍａ」運営。１０％の成約手数料が柱。作品の広告表示も |
| 中央経済 | 53,000円 | +0.9% | -3.9% | 1.89% | - | 0.47倍 |
|
会計・税務など会社経営の実務に関する書籍・雑誌を発行する中堅出版社。広告の請負代理も |
市場注目の銘柄
チャート関連のコラム
