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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 140 | 144 | 140 | 144 | +5 | +3.6% | 145,600 |
| 2022/11/17 | 139 | 141 | 139 | 139 | ±0 | ±0% | 64,200 |
| 2022/11/16 | 140 | 140 | 139 | 139 | -1 | -0.7% | 24,800 |
| 2022/11/15 | 139 | 140 | 139 | 140 | ±0 | ±0% | 18,900 |
| 2022/11/14 | 139 | 140 | 139 | 140 | ±0 | ±0% | 52,600 |
| 2022/11/11 | 142 | 142 | 139 | 140 | -3 | -2.1% | 126,400 |
| 2022/11/10 | 138 | 143 | 138 | 143 | +5 | +3.6% | 203,600 |
| 2022/11/09 | 140 | 140 | 138 | 138 | -1 | -0.7% | 49,200 |
| 2022/11/08 | 138 | 139 | 138 | 139 | +1 | +0.7% | 82,800 |
| 2022/11/07 | 138 | 138 | 136 | 138 | ±0 | ±0% | 127,000 |
| 2022/11/04 | 141 | 141 | 136 | 138 | -2 | -1.4% | 176,400 |
| 2022/11/02 | 141 | 142 | 139 | 140 | +1 | +0.7% | 88,600 |
| 2022/11/01 | 139 | 140 | 139 | 139 | +1 | +0.7% | 63,900 |
| 2022/10/31 | 141 | 141 | 138 | 138 | -3 | -2.1% | 80,700 |
| 2022/10/28 | 143 | 143 | 138 | 141 | -2 | -1.4% | 309,100 |
| 2022/10/27 | 144 | 144 | 143 | 143 | -1 | -0.7% | 84,100 |
| 2022/10/26 | 142 | 144 | 142 | 144 | ±0 | ±0% | 108,200 |
| 2022/10/25 | 145 | 145 | 142 | 144 | +1 | +0.7% | 47,800 |
| 2022/10/24 | 144 | 145 | 142 | 143 | -2 | -1.4% | 145,400 |
| 2022/10/21 | 144 | 145 | 142 | 145 | +3 | +2.1% | 105,400 |
| 2022/10/20 | 141 | 143 | 140 | 142 | +1 | +0.7% | 78,800 |
| 2022/10/19 | 143 | 144 | 141 | 141 | -2 | -1.4% | 172,300 |
| 2022/10/18 | 152 | 152 | 140 | 143 | +1 | +0.7% | 786,300 |
| 2022/10/17 | 140 | 142 | 138 | 142 | +2 | +1.4% | 110,300 |
| 2022/10/14 | 138 | 141 | 138 | 140 | +1 | +0.7% | 58,600 |
| 2022/10/13 | 139 | 139 | 137 | 139 | -1 | -0.7% | 66,500 |
| 2022/10/12 | 139 | 140 | 139 | 140 | ±0 | ±0% | 37,100 |
| 2022/10/11 | 138 | 141 | 138 | 140 | ±0 | ±0% | 179,300 |
| 2022/10/07 | 139 | 141 | 139 | 140 | ±0 | ±0% | 21,400 |
| 2022/10/06 | 140 | 141 | 139 | 140 | +1 | +0.7% | 29,100 |
| 2022/10/05 | 143 | 143 | 139 | 139 | -3 | -2.1% | 72,500 |
| 2022/10/04 | 140 | 143 | 139 | 142 | +3 | +2.2% | 124,000 |
| 2022/10/03 | 140 | 140 | 139 | 139 | ±0 | ±0% | 76,900 |
| 2022/09/30 | 140 | 141 | 139 | 139 | -2 | -1.4% | 119,600 |
| 2022/09/29 | 143 | 143 | 141 | 141 | -1 | -0.7% | 37,100 |
| 2022/09/28 | 142 | 142 | 139 | 142 | +1 | +0.7% | 148,100 |
| 2022/09/27 | 142 | 142 | 140 | 141 | -1 | -0.7% | 41,300 |
| 2022/09/26 | 141 | 143 | 140 | 142 | ±0 | ±0% | 90,100 |
| 2022/09/22 | 142 | 144 | 142 | 142 | -1 | -0.7% | 147,300 |
| 2022/09/21 | 144 | 144 | 141 | 143 | +1 | +0.7% | 97,400 |
| 2022/09/20 | 144 | 145 | 142 | 142 | -3 | -2.1% | 204,400 |
| 2022/09/16 | 145 | 146 | 143 | 145 | ±0 | ±0% | 114,400 |
| 2022/09/15 | 146 | 146 | 145 | 145 | -1 | -0.7% | 34,300 |
| 2022/09/14 | 147 | 148 | 144 | 146 | -1 | -0.7% | 120,900 |
| 2022/09/13 | 148 | 148 | 145 | 147 | ±0 | ±0% | 192,400 |
| 2022/09/12 | 147 | 149 | 145 | 147 | ±0 | ±0% | 134,600 |
| 2022/09/09 | 147 | 149 | 147 | 147 | +1 | +0.7% | 38,400 |
| 2022/09/08 | 149 | 149 | 146 | 146 | -1 | -0.7% | 103,500 |
| 2022/09/07 | 150 | 150 | 147 | 147 | -4 | -2.6% | 145,500 |
| 2022/09/06 | 147 | 152 | 147 | 151 | +4 | +2.7% | 160,600 |
601～
650
件表示中 / 4535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 | 10,000円 | +137.2% | - | 0.00% | 2000.00倍 | 7.37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 |
| ＴＭＮ | 28,200円 | +17.2% | - | 0.00% | - | 0.99倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| グリッド | 219,700円 | +33.2% | +19.2% | 0.00% | 38.55倍 | 2.83倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| ｊｉｇ．ｊｐ | 24,400円 | +10.2% | +0.1% | 1.18% | 8.37倍 | 2.77倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
| ソルクシーズ | 38,000円 | +6.0% | +24.7% | 3.42% | 13.21倍 | 1.21倍 |
|
ＳＢＩ社が筆頭株主のＳＩ会社。信販、証券など金融業界が主顧客。クラウド事業を本格推進 |
市場注目の銘柄
チャート関連のコラム
