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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/02/14 | 39 | 39 | 36 | 37 | -2 | -5.1% | 1,928,000 |
| 2024/02/13 | 38 | 39 | 37 | 39 | ±0 | ±0% | 1,386,500 |
| 2024/02/09 | 37 | 42 | 37 | 39 | +2 | +5.4% | 4,313,200 |
| 2024/02/08 | 38 | 38 | 36 | 37 | -1 | -2.6% | 1,159,900 |
| 2024/02/07 | 40 | 42 | 37 | 38 | +2 | +5.6% | 4,800,300 |
| 2024/02/06 | 36 | 37 | 35 | 36 | -1 | -2.7% | 416,400 |
| 2024/02/05 | 37 | 37 | 35 | 37 | ±0 | ±0% | 954,500 |
| 2024/02/02 | 36 | 37 | 36 | 37 | +1 | +2.8% | 559,500 |
| 2024/02/01 | 36 | 37 | 35 | 36 | -1 | -2.7% | 1,197,800 |
| 2024/01/31 | 37 | 37 | 36 | 37 | -1 | -2.6% | 953,200 |
| 2024/01/30 | 40 | 40 | 37 | 38 | -3 | -7.3% | 3,130,300 |
| 2024/01/29 | 42 | 42 | 38 | 41 | -1 | -2.4% | 3,804,100 |
| 2024/01/26 | 45 | 48 | 41 | 42 | ±0 | ±0% | 9,791,500 |
| 2024/01/25 | 52 | 61 | 41 | 42 | +5 | +13.5% | 33,905,700 |
| 2024/01/24 | 37 | 38 | 36 | 37 | +1 | +2.8% | 670,100 |
| 2024/01/23 | 37 | 43 | 36 | 36 | ±0 | ±0% | 2,731,500 |
| 2024/01/22 | 37 | 37 | 35 | 36 | ±0 | ±0% | 270,500 |
| 2024/01/19 | 38 | 38 | 36 | 36 | -2 | -5.3% | 93,600 |
| 2024/01/18 | 37 | 38 | 36 | 38 | +1 | +2.7% | 489,700 |
| 2024/01/17 | 38 | 39 | 37 | 37 | -2 | -5.1% | 221,900 |
| 2024/01/16 | 40 | 40 | 37 | 39 | ±0 | ±0% | 588,600 |
| 2024/01/15 | 40 | 40 | 38 | 39 | -1 | -2.5% | 383,300 |
251～
300
件表示中 / 4516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 | 9,200円 | +33.9% | - | 0.00% | - | 12.80倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| 環境フレン | 3,400円 | -1.4% | - | 0.00% | - | 3.11倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
| ＢＳＮメディア | 161,800円 | +2.1% | +6.2% | 0.87% | 10.15倍 | 0.46倍 |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
| トビラシステム | 88,800円 | +10.2% | +0.2% | 2.25% | 16.18倍 | 3.67倍 |
|
独自の抽出アルゴリズムを用い迷惑電話番号を自動的に拒否、警告するシステムを開発、提供 |
| ドリームアーツ | 231,600円 | +11.3% | +14.1% | 1.73% | 14.82倍 | 3.88倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
市場注目の銘柄
チャート関連のコラム
