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 |
|---|---|---|---|---|---|---|---|
| 2008/02/06 | 3,790 | 3,970 | 3,730 | 3,930 | +40 | +1% | 229,300 |
| 2008/02/05 | 3,950 | 4,040 | 3,800 | 3,890 | -90 | -2.3% | 226,100 |
| 2008/02/04 | 3,870 | 4,050 | 3,840 | 3,980 | +260 | +7% | 415,600 |
| 2008/02/01 | 4,250 | 4,310 | 3,720 | 3,720 | -500 | -11.8% | 768,500 |
| 2008/01/31 | 4,080 | 4,350 | 4,050 | 4,220 | +110 | +2.7% | 518,300 |
| 2008/01/30 | 4,280 | 4,470 | 4,020 | 4,110 | -170 | -4% | 632,300 |
| 2008/01/29 | 4,440 | 4,530 | 4,170 | 4,280 | +40 | +0.9% | 708,300 |
| 2008/01/28 | 3,800 | 4,340 | 3,780 | 4,240 | +400 | +10.4% | 935,600 |
| 2008/01/25 | 3,830 | 3,850 | 3,770 | 3,840 | +90 | +2.4% | 357,100 |
| 2008/01/24 | 3,690 | 3,760 | 3,650 | 3,750 | +200 | +5.6% | 274,200 |
| 2008/01/23 | 3,550 | 3,650 | 3,430 | 3,550 | +200 | +6% | 288,200 |
| 2008/01/22 | 3,470 | 3,590 | 3,300 | 3,350 | -270 | -7.5% | 211,900 |
| 2008/01/21 | 3,670 | 3,860 | 3,610 | 3,620 | -100 | -2.7% | 326,400 |
| 2008/01/18 | 3,330 | 3,730 | 3,310 | 3,720 | +240 | +6.9% | 413,800 |
| 2008/01/17 | 3,310 | 3,490 | 3,170 | 3,480 | +260 | +8.1% | 324,000 |
| 2008/01/16 | 3,550 | 3,580 | 3,200 | 3,220 | -480 | -13% | 530,100 |
| 2008/01/15 | 3,740 | 3,820 | 3,610 | 3,700 | +60 | +1.6% | 665,500 |
| 2008/01/11 | 3,650 | 3,710 | 3,420 | 3,640 | +90 | +2.5% | 397,000 |
| 2008/01/10 | 3,650 | 3,740 | 3,520 | 3,550 | -40 | -1.1% | 285,200 |
| 2008/01/09 | 3,260 | 3,590 | 3,250 | 3,590 | +260 | +7.8% | 267,800 |
| 2008/01/08 | 3,310 | 3,360 | 3,230 | 3,330 | +100 | +3.1% | 121,800 |
| 2008/01/07 | 3,150 | 3,380 | 3,150 | 3,230 | +70 | +2.2% | 185,200 |
| 2008/01/04 | 3,350 | 3,350 | 3,110 | 3,160 | -260 | -7.6% | 108,000 |
| 2007/12/28 | 3,450 | 3,520 | 3,390 | 3,420 | -80 | -2.3% | 82,900 |
| 2007/12/27 | 3,560 | 3,580 | 3,440 | 3,500 | -30 | -0.8% | 136,900 |
| 2007/12/26 | 3,370 | 3,620 | 3,330 | 3,530 | +60 | +1.7% | 363,900 |
| 2007/12/25 | 3,480 | 3,580 | 3,370 | 3,470 | +40 | +1.2% | 196,700 |
| 2007/12/21 | 3,080 | 3,460 | 3,000 | 3,430 | +410 | +13.6% | 347,400 |
| 2007/12/20 | 3,230 | 3,330 | 2,910 | 3,020 | -160 | -5% | 260,300 |
| 2007/12/19 | 3,460 | 3,530 | 3,160 | 3,180 | -280 | -8.1% | 230,500 |
| 2007/12/18 | 3,100 | 3,500 | 3,090 | 3,460 | +230 | +7.1% | 439,100 |
| 2007/12/17 | 3,620 | 3,650 | 3,220 | 3,230 | -490 | -13.2% | 361,000 |
| 2007/12/14 | 3,810 | 3,830 | 3,580 | 3,720 | +10 | +0.3% | 309,400 |
| 2007/12/13 | 3,720 | 3,870 | 3,680 | 3,710 | -60 | -1.6% | 380,400 |
| 2007/12/12 | 3,550 | 3,840 | 3,530 | 3,770 | +120 | +3.3% | 367,000 |
| 2007/12/11 | 3,670 | 3,710 | 3,460 | 3,650 | +30 | +0.8% | 326,600 |
| 2007/12/10 | 3,720 | 3,820 | 3,550 | 3,620 | -80 | -2.2% | 496,400 |
| 2007/12/07 | 3,880 | 3,950 | 3,650 | 3,700 | -180 | -4.6% | 861,800 |
| 2007/12/06 | 3,680 | 3,930 | 3,600 | 3,880 | +280 | +7.8% | 1,467,200 |
| 2007/12/05 | 3,450 | 3,600 | 3,330 | 3,600 | +200 | +5.9% | 466,200 |
| 2007/12/04 | 3,600 | 3,610 | 3,240 | 3,400 | -220 | -6.1% | 277,600 |
| 2007/12/03 | 3,600 | 3,690 | 3,520 | 3,620 | +100 | +2.8% | 568,800 |
| 2007/11/30 | 3,460 | 3,690 | 3,440 | 3,520 | +40 | +1.1% | 981,400 |
| 2007/11/29 | 3,200 | 3,510 | 3,140 | 3,480 | +400 | +13% | 1,217,500 |
| 2007/11/28 | 2,930 | 3,170 | 2,890 | 3,080 | +190 | +6.6% | 1,075,500 |
| 2007/11/27 | 2,700 | 2,890 | 2,660 | 2,890 | +160 | +5.9% | 256,800 |
| 2007/11/26 | 2,770 | 2,810 | 2,710 | 2,730 | +40 | +1.5% | 193,000 |
| 2007/11/22 | 2,630 | 2,740 | 2,510 | 2,690 | +20 | +0.7% | 455,900 |
| 2007/11/21 | 2,970 | 2,980 | 2,670 | 2,670 | -260 | -8.9% | 654,600 |
| 2007/11/20 | 2,910 | 3,130 | 2,880 | 2,930 | -120 | -3.9% | 567,500 |
4201～
4250
件表示中 / 4518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 | 9,600円 | +33.9% | - | 0.00% | - | 13.35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 |
| ＪＤＳＣ | 72,800円 | +27.6% | - | 0.00% | 49.93倍 | 2.67倍 |
|
需要予測やデータ基盤構築などＡＩソリューションを提供。２３年秋にＤＭ発送代行会社を買収 |
| ウォンテッドリ | 105,300円 | +5.3% | +0.1% | 1.90% | 9.62倍 | 2.50倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ＲＫＢ毎日Ｈ | 445,500円 | +1.1% | -3.8% | 1.68% | 14.15倍 | 0.25倍 |
|
九州北部地盤でラジオ・テレビ兼営。ＴＢＳ系列。毎日放送・毎日新聞色。独自番組に定評 |
| イーソル | 49,600円 | +6.7% | -18.7% | 1.11% | 13.84倍 | 1.89倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
市場注目の銘柄
チャート関連のコラム
