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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 71 | 80 | 71 | 78 | +6 | +8.3% | 14,418,100 |
| 2025/09/17 | 71 | 73 | 69 | 72 | +1 | +1.4% | 1,741,000 |
| 2025/09/16 | 68 | 71 | 67 | 71 | +3 | +4.4% | 2,428,200 |
| 2025/09/12 | 68 | 69 | 66 | 68 | ±0 | ±0% | 1,771,300 |
| 2025/09/11 | 67 | 69 | 66 | 68 | +1 | +1.5% | 1,372,200 |
| 2025/09/10 | 66 | 69 | 64 | 67 | ±0 | ±0% | 5,197,100 |
| 2025/09/09 | 77 | 79 | 67 | 67 | -6 | -8.2% | 18,706,200 |
| 2025/09/08 | 74 | 78 | 71 | 73 | -1 | -1.4% | 6,480,600 |
| 2025/09/05 | 75 | 76 | 74 | 74 | -2 | -2.6% | 696,500 |
| 2025/09/04 | 75 | 77 | 75 | 76 | +1 | +1.3% | 1,819,300 |
| 2025/09/03 | 78 | 79 | 75 | 75 | -4 | -5.1% | 3,074,100 |
| 2025/09/02 | 79 | 80 | 77 | 79 | ±0 | ±0% | 2,131,300 |
| 2025/09/01 | 76 | 79 | 75 | 79 | +2 | +2.6% | 2,528,000 |
| 2025/08/29 | 76 | 79 | 76 | 77 | +1 | +1.3% | 2,403,200 |
| 2025/08/28 | 78 | 79 | 74 | 76 | -2 | -2.6% | 5,146,100 |
| 2025/08/27 | 79 | 85 | 78 | 78 | -1 | -1.3% | 6,738,000 |
| 2025/08/26 | 82 | 84 | 79 | 79 | -4 | -4.8% | 4,958,700 |
| 2025/08/25 | 83 | 85 | 80 | 83 | -4 | -4.6% | 8,696,700 |
| 2025/08/22 | 117 | 119 | 85 | 87 | -11 | -11.2% | 66,429,100 |
| 2025/08/21 | 82 | 98 | 77 | 98 | +30 | +44.1% | 41,824,900 |
| 2025/08/20 | 70 | 71 | 66 | 68 | -1 | -1.4% | 3,707,000 |
| 2025/08/19 | 69 | 72 | 67 | 69 | +2 | +3% | 4,870,300 |
| 2025/08/18 | 63 | 68 | 62 | 67 | +5 | +8.1% | 4,097,200 |
| 2025/08/15 | 64 | 66 | 60 | 62 | -1 | -1.6% | 4,442,300 |
| 2025/08/14 | 61 | 67 | 60 | 63 | +3 | +5% | 5,695,400 |
| 2025/08/13 | 62 | 63 | 60 | 60 | -3 | -4.8% | 4,115,000 |
| 2025/08/12 | 63 | 67 | 60 | 63 | -11 | -14.9% | 11,598,800 |
| 2025/08/08 | 73 | 77 | 73 | 74 | ±0 | ±0% | 1,778,300 |
| 2025/08/07 | 77 | 77 | 72 | 74 | -2 | -2.6% | 4,100,300 |
| 2025/08/06 | 79 | 80 | 76 | 76 | -3 | -3.8% | 1,833,200 |
| 2025/08/05 | 80 | 82 | 78 | 79 | -1 | -1.3% | 1,557,500 |
| 2025/08/04 | 77 | 82 | 77 | 80 | ±0 | ±0% | 1,720,200 |
| 2025/08/01 | 81 | 82 | 79 | 80 | ±0 | ±0% | 1,370,800 |
| 2025/07/31 | 78 | 81 | 77 | 80 | +1 | +1.3% | 2,590,100 |
| 2025/07/30 | 78 | 80 | 75 | 79 | +1 | +1.3% | 3,300,500 |
| 2025/07/29 | 81 | 81 | 77 | 78 | -3 | -3.7% | 4,702,600 |
| 2025/07/28 | 84 | 84 | 79 | 81 | -3 | -3.6% | 6,170,500 |
| 2025/07/25 | 86 | 86 | 82 | 84 | -1 | -1.2% | 4,319,600 |
| 2025/07/24 | 88 | 89 | 85 | 85 | -1 | -1.2% | 2,781,100 |
| 2025/07/23 | 88 | 91 | 86 | 86 | ±0 | ±0% | 3,791,300 |
| 2025/07/22 | 86 | 90 | 84 | 86 | -1 | -1.1% | 3,854,100 |
| 2025/07/18 | 90 | 91 | 87 | 87 | -4 | -4.4% | 3,731,300 |
| 2025/07/17 | 86 | 95 | 85 | 91 | +1 | +1.1% | 8,605,600 |
| 2025/07/16 | 95 | 99 | 90 | 90 | -9 | -9.1% | 8,373,500 |
| 2025/07/15 | 104 | 107 | 98 | 99 | -24 | -19.5% | 12,752,600 |
| 2025/07/14 | 118 | 125 | 115 | 123 | +6 | +5.1% | 8,977,100 |
| 2025/07/11 | 117 | 118 | 115 | 117 | ±0 | ±0% | 2,869,200 |
| 2025/07/10 | 119 | 119 | 114 | 117 | -1 | -0.8% | 3,529,200 |
| 2025/07/09 | 112 | 122 | 112 | 118 | +6 | +5.4% | 8,723,100 |
| 2025/07/08 | 108 | 114 | 108 | 112 | +5 | +4.7% | 4,410,200 |
1～
50
件表示中 / 4629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 | 7,800円 | +137.2% | - | 0.00% | 1560.00倍 | 5.99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 |
| ブルーイノベ | 224,900円 | +23.7% | - | 0.00% | - | 23.64倍 |
|
ドローンなどを遠隔制御、統合管理するソフトに強み。点検、教育、物流などサービスを展開 |
| トリプルアイス | 101,000円 | +28.1% | -93.6% | 0.00% | - | 4.22倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
| アイサンテクノロ | 151,500円 | +15.8% | +30.3% | 1.65% | 20.95倍 | 1.29倍 |
|
建築・土木測量会社等向けソフト開発・販売。モビリティ分野では自動運転用３Ｄ地図など展開 |
| ＡＤＲ１２０Ｓ | 93,600円 | +768.9% | - | 0.00% | 117.74倍 | 19.94倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
市場注目の銘柄
チャート関連のコラム
