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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 148 | 169 | 137 | 143 | +12 | +9.2% | 78,841,900 |
| 2025/03/06 | 126 | 139 | 121 | 131 | -2 | -1.5% | 45,796,500 |
| 2025/03/05 | 114 | 143 | 112 | 133 | +27 | +25.5% | 86,280,800 |
| 2025/03/04 | 96 | 111 | 93 | 106 | +15 | +16.5% | 58,711,800 |
| 2025/03/03 | 84 | 92 | 80 | 91 | +9 | +11% | 35,208,900 |
| 2025/02/28 | 85 | 95 | 78 | 82 | ±0 | ±0% | 46,792,400 |
| 2025/02/27 | 82 | 85 | 76 | 82 | +2 | +2.5% | 20,797,300 |
| 2025/02/26 | 80 | 87 | 76 | 80 | -2 | -2.4% | 21,660,300 |
| 2025/02/25 | 66 | 87 | 66 | 82 | +14 | +20.6% | 29,537,500 |
| 2025/02/21 | 77 | 83 | 67 | 68 | -9 | -11.7% | 31,183,700 |
| 2025/02/20 | 82 | 85 | 76 | 77 | -5 | -6.1% | 29,855,900 |
| 2025/02/19 | 71 | 92 | 70 | 82 | +7 | +9.3% | 69,026,600 |
| 2025/02/18 | 74 | 81 | 69 | 75 | +2 | +2.7% | 42,465,800 |
| 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 |
101～
150
件表示中 / 4597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 | 8,000円 | +137.2% | - | 0.00% | 1600.00倍 | 5.90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 |
| ドーン | 253,500円 | +3.3% | +5.7% | 1.03% | 17.69倍 | 2.80倍 |
|
地理情報システム（ＧＩＳ）の開発・販売と防災分野を中心としたクラウドサービスが主力 |
| ＢＢＤＩ | 136,100円 | +13.9% | +27.8% | 0.00% | 38.74倍 | 3.72倍 |
|
中堅・中小企業向けに営業支援クラウドサービス提供。ＩＴ技術者派遣も。２３年４月持株会社に |
| ＡＤＲ１２０Ｓ | 91,900円 | +768.9% | - | 0.00% | 115.60倍 | 19.58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 |
| クエスト | 149,400円 | +12.9% | +11.5% | 3.68% | 9.48倍 | 1.10倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
市場注目の銘柄
チャート関連のコラム
