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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 820 | 839 | 780 | 828 | +23 | +2.9% | 195,400 |
| 2010/05/25 | 900 | 910 | 788 | 805 | -110 | -12% | 260,900 |
| 2010/05/24 | 950 | 971 | 900 | 915 | -24 | -2.6% | 113,700 |
| 2010/05/21 | 912 | 950 | 907 | 939 | -18 | -1.9% | 104,000 |
| 2010/05/20 | 955 | 1,014 | 952 | 957 | -13 | -1.3% | 228,200 |
| 2010/05/19 | 915 | 980 | 889 | 970 | +40 | +4.3% | 271,700 |
| 2010/05/18 | 1,030 | 1,044 | 904 | 930 | -58 | -5.9% | 283,200 |
| 2010/05/17 | 1,094 | 1,120 | 978 | 988 | -166 | -14.4% | 219,300 |
| 2010/05/14 | 1,158 | 1,168 | 1,134 | 1,154 | -15 | -1.3% | 69,500 |
| 2010/05/13 | 1,179 | 1,180 | 1,128 | 1,169 | +19 | +1.7% | 170,000 |
| 2010/05/12 | 1,234 | 1,259 | 1,150 | 1,150 | -67 | -5.5% | 140,100 |
| 2010/05/11 | 1,300 | 1,325 | 1,210 | 1,217 | -55 | -4.3% | 124,700 |
| 2010/05/10 | 1,221 | 1,298 | 1,221 | 1,272 | +23 | +1.8% | 91,000 |
| 2010/05/07 | 1,239 | 1,280 | 1,191 | 1,249 | -92 | -6.9% | 193,300 |
| 2010/05/06 | 1,385 | 1,413 | 1,330 | 1,341 | -74 | -5.2% | 206,300 |
| 2010/04/30 | 1,470 | 1,470 | 1,341 | 1,415 | -15 | -1% | 288,100 |
| 2010/04/28 | 1,362 | 1,479 | 1,350 | 1,430 | +38 | +2.7% | 500,300 |
| 2010/04/27 | 1,380 | 1,397 | 1,345 | 1,392 | +34 | +2.5% | 276,100 |
| 2010/04/26 | 1,367 | 1,418 | 1,340 | 1,358 | +93 | +7.4% | 611,800 |
| 2010/04/23 | 1,289 | 1,295 | 1,249 | 1,265 | +45 | +3.7% | 404,500 |
| 2010/04/22 | 1,161 | 1,236 | 1,161 | 1,220 | +91 | +8.1% | 402,900 |
| 2010/04/21 | 1,143 | 1,149 | 1,125 | 1,129 | -1 | -0.1% | 45,700 |
| 2010/04/20 | 1,163 | 1,171 | 1,105 | 1,130 | -20 | -1.7% | 118,100 |
| 2010/04/19 | 1,139 | 1,183 | 1,102 | 1,150 | +5 | +0.4% | 80,100 |
| 2010/04/16 | 1,208 | 1,208 | 1,123 | 1,145 | -48 | -4% | 199,900 |
| 2010/04/15 | 1,231 | 1,243 | 1,192 | 1,193 | -11 | -0.9% | 201,700 |
| 2010/04/14 | 1,195 | 1,224 | 1,171 | 1,204 | +8 | +0.7% | 156,800 |
| 2010/04/13 | 1,211 | 1,250 | 1,170 | 1,196 | -7 | -0.6% | 278,300 |
| 2010/04/12 | 1,077 | 1,230 | 1,077 | 1,203 | -174 | -12.6% | 1,028,800 |
| 2010/04/09 | 1,332 | 1,385 | 1,312 | 1,377 | +50 | +3.8% | 145,600 |
| 2010/04/08 | 1,261 | 1,339 | 1,261 | 1,327 | +38 | +2.9% | 135,800 |
| 2010/04/07 | 1,310 | 1,314 | 1,275 | 1,289 | -4 | -0.3% | 88,300 |
| 2010/04/06 | 1,345 | 1,355 | 1,261 | 1,293 | -43 | -3.2% | 194,600 |
| 2010/04/05 | 1,369 | 1,370 | 1,322 | 1,336 | -37 | -2.7% | 150,900 |
| 2010/04/02 | 1,409 | 1,409 | 1,360 | 1,373 | -7 | -0.5% | 90,300 |
| 2010/04/01 | 1,427 | 1,430 | 1,364 | 1,380 | +40 | +3% | 184,300 |
| 2010/03/31 | 1,369 | 1,435 | 1,313 | 1,340 | -10 | -0.7% | 346,200 |
| 2010/03/30 | 1,290 | 1,370 | 1,272 | 1,350 | +83 | +6.6% | 275,200 |
| 2010/03/29 | 1,225 | 1,338 | 1,225 | 1,267 | +34 | +2.8% | 297,000 |
| 2010/03/26 | 1,273 | 1,280 | 1,230 | 1,233 | -57 | -4.4% | 237,700 |
| 2010/03/25 | 1,198 | 1,320 | 1,166 | 1,290 | +105 | +8.9% | 419,300 |
| 2010/03/24 | 1,190 | 1,220 | 1,176 | 1,185 | ±0 | ±0% | 102,100 |
| 2010/03/23 | 1,209 | 1,209 | 1,134 | 1,185 | -6 | -0.5% | 83,100 |
| 2010/03/19 | 1,220 | 1,220 | 1,182 | 1,191 | -6 | -0.5% | 99,100 |
| 2010/03/18 | 1,122 | 1,230 | 1,116 | 1,197 | +65 | +5.7% | 236,100 |
| 2010/03/17 | 1,143 | 1,143 | 1,115 | 1,132 | +12 | +1.1% | 61,000 |
| 2010/03/16 | 1,110 | 1,140 | 1,110 | 1,120 | +9 | +0.8% | 74,900 |
| 2010/03/15 | 1,150 | 1,150 | 1,111 | 1,111 | -39 | -3.4% | 81,800 |
| 2010/03/12 | 1,127 | 1,165 | 1,110 | 1,150 | +26 | +2.3% | 74,500 |
| 2010/03/11 | 1,142 | 1,150 | 1,103 | 1,124 | -6 | -0.5% | 87,900 |
3551～
3600
件表示中 / 4429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 | 2,900円 | +20.5% | - | 0.00% | - | 3.15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 |
| ＷＡＣＵＬ | 33,200円 | +22.9% | +3.4% | 0.00% | 11.03倍 | 1.93倍 |
|
デジタルマーケティングと人材マッチング事業。データ分析・改善ツール展開、ＤＸコンサルも |
| サークレイス | 54,400円 | +25.9% | - | 0.00% | 15.43倍 | 2.90倍 |
|
米セールスフォースのコンサル柱。米サービスナウとの連携提案育成。パソナグループの持分社 |
| ＣＩＮＣ | 68,400円 | -0.5% | - | 0.00% | - | 1.55倍 |
|
ＳａａＳ型デジタルマーケティング支援ツールの開発・販売とＤＸコンサルを手がける |
| ＰＯＰＥＲ | 58,500円 | +19.1% | +84.8% | 0.00% | 47.83倍 | 3.53倍 |
|
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 |
市場注目の銘柄
チャート関連のコラム
