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 |
|---|---|---|---|---|---|---|---|
| 2006/12/20 | 1,970 | 2,020 | 1,960 | 2,000 | +70 | +3.6% | 140,900 |
| 2006/12/19 | 2,030 | 2,060 | 1,930 | 1,930 | -140 | -6.8% | 205,800 |
| 2006/12/18 | 2,050 | 2,100 | 2,020 | 2,070 | +40 | +2% | 331,900 |
| 2006/12/15 | 2,010 | 2,150 | 1,960 | 2,030 | +80 | +4.1% | 902,700 |
| 2006/12/14 | 2,050 | 2,060 | 1,930 | 1,950 | -80 | -3.9% | 319,300 |
| 2006/12/13 | 2,120 | 2,150 | 2,000 | 2,030 | -90 | -4.2% | 286,400 |
| 2006/12/12 | 2,260 | 2,330 | 2,070 | 2,120 | -110 | -4.9% | 529,200 |
| 2006/12/11 | 2,250 | 2,300 | 2,160 | 2,230 | +50 | +2.3% | 694,800 |
| 2006/12/08 | 2,090 | 2,310 | 2,090 | 2,180 | +100 | +4.8% | 1,106,300 |
| 2006/12/07 | 2,300 | 2,350 | 2,040 | 2,080 | -220 | -9.6% | 673,000 |
| 2006/12/06 | 2,170 | 2,400 | 2,080 | 2,300 | +100 | +4.5% | 1,896,800 |
| 2006/12/05 | 1,990 | 2,200 | 1,950 | 2,200 | +260 | +13.4% | 1,358,000 |
| 2006/12/04 | 1,890 | 1,970 | 1,870 | 1,940 | +70 | +3.7% | 596,900 |
| 2006/12/01 | 1,790 | 1,930 | 1,780 | 1,870 | +60 | +3.3% | 840,300 |
| 2006/11/30 | 1,760 | 1,910 | 1,730 | 1,810 | +90 | +5.2% | 1,206,200 |
| 2006/11/29 | 1,760 | 1,810 | 1,720 | 1,720 | +20 | +1.2% | 560,800 |
| 2006/11/28 | 1,570 | 1,850 | 1,560 | 1,700 | +100 | +6.3% | 1,209,500 |
| 2006/11/27 | 1,520 | 1,660 | 1,500 | 1,600 | +50 | +3.2% | 374,100 |
| 2006/11/24 | 1,540 | 1,600 | 1,520 | 1,550 | -50 | -3.1% | 361,100 |
| 2006/11/22 | 1,480 | 1,690 | 1,450 | 1,600 | +60 | +3.9% | 952,400 |
| 2006/11/21 | 1,470 | 1,610 | 1,360 | 1,540 | +130 | +9.2% | 851,600 |
| 2006/11/20 | 1,590 | 1,590 | 1,390 | 1,410 | -230 | -14% | 348,500 |
| 2006/11/17 | 1,780 | 1,800 | 1,610 | 1,640 | -150 | -8.4% | 444,300 |
| 2006/11/16 | 1,860 | 1,940 | 1,780 | 1,790 | -90 | -4.8% | 638,600 |
| 2006/11/15 | 1,720 | 1,970 | 1,700 | 1,880 | +190 | +11.2% | 1,578,500 |
| 2006/11/14 | 1,650 | 1,740 | 1,620 | 1,690 | +90 | +5.6% | 485,900 |
| 2006/11/13 | 1,770 | 1,770 | 1,580 | 1,600 | -200 | -11.1% | 362,600 |
| 2006/11/10 | 1,850 | 1,880 | 1,770 | 1,800 | -50 | -2.7% | 256,500 |
| 2006/11/09 | 1,910 | 1,930 | 1,800 | 1,850 | +90 | +5.1% | 772,200 |
| 2006/11/08 | 1,950 | 2,050 | 1,760 | 1,760 | -210 | -10.7% | 1,136,400 |
| 2006/11/07 | 1,840 | 2,030 | 1,770 | 1,970 | +210 | +11.9% | 2,330,200 |
| 2006/11/06 | 1,870 | 1,930 | 1,740 | 1,760 | -150 | -7.9% | 834,500 |
| 2006/11/02 | 2,190 | 2,300 | 1,860 | 1,910 | -310 | -14% | 1,269,100 |
| 2006/11/01 | 2,200 | 2,310 | 2,120 | 2,220 | ±0 | ±0% | 1,571,000 |
| 2006/10/31 | 2,130 | 2,270 | 1,960 | 2,220 | +130 | +6.2% | 1,785,900 |
| 2006/10/30 | 2,290 | 2,390 | 2,090 | 2,090 | -400 | -16.1% | 1,273,400 |
| 2006/10/27 | 2,630 | 2,700 | 2,450 | 2,490 | -100 | -3.9% | 1,612,000 |
| 2006/10/26 | 2,580 | 2,750 | 2,500 | 2,590 | +10 | +0.4% | 2,986,100 |
| 2006/10/25 | 2,340 | 2,630 | 2,160 | 2,580 | +280 | +12.2% | 2,219,500 |
| 2006/10/24 | 2,450 | 2,500 | 2,110 | 2,300 | +50 | +2.2% | 3,473,200 |
| 2006/10/23 | 2,170 | 2,250 | 2,160 | 2,250 | +300 | +15.4% | 763,000 |
| 2006/10/20 | 1,760 | 1,950 | 1,750 | 1,950 | +240 | +14% | 3,762,600 |
| 2006/10/19 | 2,010 | 2,020 | 1,670 | 1,710 | - | - | 4,466,000 |
4251～
4293
件表示中 / 4293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 | 4,100円 | +1.0% | - | 0.00% | - | 2.62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 |
| モビルス | 41,300円 | +20.0% | - | 0.00% | - | 1.38倍 |
|
コンタクトセンター向けＳａａＳを各種提供。サブスク比率高い。直販多いがＯＥＭも展開 |
| ワイヤレスＧ | 22,600円 | +3.0% | -28.0% | 0.00% | 13.70倍 | 2.49倍 |
|
他社インフラ借り公衆無線ＬＡＮ、ＷｉＭＡＸサービス展開。ヨドバシ等で販売、従業員少ない |
| ＢＴＭ | 173,600円 | +22.7% | +28.7% | 0.00% | 25.29倍 | 4.63倍 |
|
全国の開発会社と連携しエンジニアと企業をマッチング。自社社員による受託開発も手がける |
| インフォネット | 118,900円 | +14.7% | +10.1% | 0.00% | 26.93倍 | 2.57倍 |
|
Ｗｅｂコンテンツ管理システム（ＣＭＳ）主力。月額利用料多い。ＡＩ育成。２１年アイアクト買収 |
市場注目の銘柄
チャート関連のコラム
