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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 68 | 78 | 61 | 73 | +8 | +12.3% | 60,891,400 |
| 2025/02/14 | 48 | 65 | 47 | 65 | +19 | +41.3% | 29,406,300 |
| 2025/02/13 | 48 | 58 | 45 | 46 | +2 | +4.5% | 40,820,200 |
| 2025/02/12 | 45 | 46 | 43 | 44 | +1 | +2.3% | 4,469,200 |
| 2025/02/10 | 40 | 44 | 40 | 43 | +4 | +10.3% | 5,692,400 |
| 2025/02/07 | 41 | 41 | 38 | 39 | -3 | -7.1% | 6,152,400 |
| 2025/02/06 | 39 | 43 | 38 | 42 | +4 | +10.5% | 5,535,600 |
| 2025/02/05 | 38 | 39 | 37 | 38 | -1 | -2.6% | 6,172,500 |
| 2025/02/04 | 41 | 42 | 38 | 39 | -2 | -4.9% | 8,669,300 |
| 2025/02/03 | 41 | 43 | 40 | 41 | -1 | -2.4% | 6,772,900 |
| 2025/01/31 | 42 | 42 | 40 | 42 | ±0 | ±0% | 7,183,300 |
| 2025/01/30 | 43 | 43 | 41 | 42 | -1 | -2.3% | 6,079,000 |
| 2025/01/29 | 46 | 48 | 42 | 43 | +1 | +2.4% | 21,112,400 |
| 2025/01/28 | 40 | 45 | 40 | 42 | +1 | +2.4% | 14,059,100 |
| 2025/01/27 | 46 | 48 | 41 | 41 | -7 | -14.6% | 16,882,800 |
| 2025/01/24 | 50 | 51 | 45 | 48 | -4 | -7.7% | 15,541,800 |
| 2025/01/23 | 49 | 58 | 49 | 52 | +5 | +10.6% | 41,500,900 |
| 2025/01/22 | 50 | 50 | 46 | 47 | -3 | -6% | 19,114,200 |
| 2025/01/21 | 44 | 52 | 42 | 50 | +5 | +11.1% | 25,961,400 |
| 2025/01/20 | 47 | 50 | 45 | 45 | -3 | -6.3% | 12,043,100 |
| 2025/01/17 | 40 | 48 | 38 | 48 | +5 | +11.6% | 20,826,400 |
| 2025/01/16 | 50 | 52 | 39 | 43 | -1 | -2.3% | 25,477,600 |
| 2025/01/15 | 38 | 46 | 37 | 44 | +16 | +57.1% | 42,325,000 |
| 2025/01/14 | 29 | 29 | 28 | 28 | -1 | -3.4% | 195,100 |
| 2025/01/10 | 28 | 29 | 28 | 29 | +1 | +3.6% | 270,400 |
| 2025/01/09 | 29 | 30 | 28 | 28 | -1 | -3.4% | 776,600 |
| 2025/01/08 | 29 | 30 | 29 | 29 | ±0 | ±0% | 462,100 |
| 2025/01/07 | 29 | 30 | 29 | 29 | ±0 | ±0% | 312,600 |
| 2025/01/06 | 30 | 30 | 29 | 29 | ±0 | ±0% | 154,000 |
| 2024/12/30 | 29 | 31 | 29 | 29 | -1 | -3.3% | 897,500 |
| 2024/12/27 | 29 | 30 | 29 | 30 | +1 | +3.4% | 165,300 |
| 2024/12/26 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,675,600 |
| 2024/12/25 | 29 | 30 | 29 | 29 | ±0 | ±0% | 260,100 |
| 2024/12/24 | 29 | 30 | 29 | 29 | ±0 | ±0% | 286,400 |
| 2024/12/23 | 30 | 30 | 29 | 29 | ±0 | ±0% | 800,300 |
| 2024/12/20 | 29 | 30 | 29 | 29 | ±0 | ±0% | 154,500 |
| 2024/12/19 | 29 | 30 | 28 | 29 | ±0 | ±0% | 464,400 |
| 2024/12/18 | 29 | 30 | 29 | 29 | ±0 | ±0% | 405,200 |
| 2024/12/17 | 29 | 30 | 28 | 29 | ±0 | ±0% | 785,400 |
| 2024/12/16 | 28 | 30 | 28 | 29 | ±0 | ±0% | 653,000 |
| 2024/12/13 | 29 | 30 | 28 | 29 | ±0 | ±0% | 1,912,800 |
| 2024/12/12 | 31 | 31 | 29 | 29 | -1 | -3.3% | 927,600 |
| 2024/12/11 | 30 | 31 | 30 | 30 | ±0 | ±0% | 177,100 |
| 2024/12/10 | 31 | 31 | 30 | 30 | -2 | -6.3% | 515,800 |
| 2024/12/09 | 32 | 32 | 30 | 32 | +1 | +3.2% | 921,300 |
| 2024/12/06 | 31 | 32 | 30 | 31 | ±0 | ±0% | 588,500 |
| 2024/12/05 | 32 | 32 | 30 | 31 | -1 | -3.1% | 2,054,500 |
| 2024/12/04 | 32 | 33 | 31 | 32 | ±0 | ±0% | 1,105,100 |
| 2024/12/03 | 33 | 35 | 32 | 32 | +1 | +3.2% | 3,171,300 |
| 2024/12/02 | 32 | 33 | 31 | 31 | -1 | -3.1% | 1,330,500 |
51～
100
件表示中 / 4534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 | 10,300円 | +137.2% | - | 0.00% | 2060.00倍 | 7.59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 |
| ライトワークス | 217,700円 | - | - | 0.00% | - | 11.50倍 |
|
大企業に実績の人材開発クラウド会社。学習塾・個人向けオンライン英会話と２本柱。提携加速 |
| Ｊストリーム | 38,200円 | +2.9% | +0.1% | 3.66% | 17.40倍 | 0.90倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| イマジニア | 99,800円 | +8.4% | +37.2% | 5.51% | 16.29倍 | 0.82倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| ＲＫＢ毎日Ｈ | 473,000円 | +1.1% | -3.8% | 1.59% | 15.03倍 | 0.27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 |
市場注目の銘柄
チャート関連のコラム
