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 |
|---|---|---|---|---|---|---|---|
| 2024/06/05 | 41 | 42 | 40 | 40 | ±0 | ±0% | 994,200 |
| 2024/06/04 | 41 | 42 | 40 | 40 | -1 | -2.4% | 1,589,900 |
| 2024/06/03 | 41 | 43 | 41 | 41 | ±0 | ±0% | 941,900 |
| 2024/05/31 | 39 | 42 | 39 | 41 | +2 | +5.1% | 1,047,400 |
| 2024/05/30 | 42 | 43 | 39 | 39 | -4 | -9.3% | 4,733,800 |
| 2024/05/29 | 41 | 45 | 41 | 43 | +2 | +4.9% | 2,800,400 |
| 2024/05/28 | 44 | 46 | 41 | 41 | -4 | -8.9% | 4,974,200 |
| 2024/05/27 | 40 | 48 | 39 | 45 | +4 | +9.8% | 7,527,300 |
| 2024/05/24 | 38 | 46 | 38 | 41 | +4 | +10.8% | 8,635,800 |
| 2024/05/23 | 38 | 39 | 37 | 37 | -2 | -5.1% | 1,805,600 |
| 2024/05/22 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,473,500 |
| 2024/05/21 | 39 | 40 | 38 | 39 | ±0 | ±0% | 1,205,700 |
| 2024/05/20 | 38 | 40 | 38 | 39 | +1 | +2.6% | 868,000 |
| 2024/05/17 | 38 | 39 | 38 | 38 | ±0 | ±0% | 367,300 |
| 2024/05/16 | 39 | 39 | 37 | 38 | -2 | -5% | 2,963,700 |
| 2024/05/15 | 41 | 42 | 39 | 40 | -1 | -2.4% | 843,000 |
| 2024/05/14 | 40 | 42 | 39 | 41 | +1 | +2.5% | 994,900 |
| 2024/05/13 | 39 | 40 | 38 | 40 | -1 | -2.4% | 1,686,900 |
| 2024/05/10 | 42 | 43 | 41 | 41 | ±0 | ±0% | 820,100 |
| 2024/05/09 | 41 | 42 | 40 | 41 | ±0 | ±0% | 558,200 |
| 2024/05/08 | 42 | 43 | 41 | 41 | ±0 | ±0% | 537,600 |
| 2024/05/07 | 40 | 42 | 40 | 41 | +2 | +5.1% | 784,200 |
| 2024/05/02 | 40 | 41 | 39 | 39 | -1 | -2.5% | 888,100 |
| 2024/05/01 | 40 | 41 | 39 | 40 | ±0 | ±0% | 1,129,500 |
| 2024/04/30 | 42 | 43 | 40 | 40 | -3 | -7% | 2,231,500 |
| 2024/04/26 | 41 | 43 | 41 | 43 | +1 | +2.4% | 2,010,700 |
| 2024/04/25 | 44 | 44 | 42 | 42 | -3 | -6.7% | 744,700 |
| 2024/04/24 | 44 | 45 | 43 | 45 | +1 | +2.3% | 1,607,400 |
| 2024/04/23 | 42 | 44 | 42 | 44 | +2 | +4.8% | 1,937,200 |
| 2024/04/22 | 41 | 43 | 39 | 42 | +2 | +5% | 2,519,900 |
| 2024/04/19 | 40 | 41 | 39 | 40 | +1 | +2.6% | 2,088,500 |
| 2024/04/18 | 40 | 41 | 39 | 39 | -2 | -4.9% | 2,612,400 |
| 2024/04/17 | 42 | 42 | 40 | 41 | -1 | -2.4% | 2,015,200 |
| 2024/04/16 | 44 | 44 | 41 | 42 | -2 | -4.5% | 2,834,900 |
| 2024/04/15 | 42 | 46 | 41 | 44 | ±0 | ±0% | 4,738,800 |
| 2024/04/12 | 48 | 48 | 43 | 44 | -3 | -6.4% | 3,975,000 |
| 2024/04/11 | 47 | 49 | 45 | 47 | +1 | +2.2% | 3,746,000 |
| 2024/04/10 | 51 | 62 | 46 | 46 | -1 | -2.1% | 29,666,100 |
| 2024/04/09 | 48 | 52 | 42 | 47 | +9 | +23.7% | 26,213,800 |
| 2024/04/08 | 39 | 40 | 37 | 38 | -2 | -5% | 1,357,100 |
| 2024/04/05 | 38 | 40 | 38 | 40 | ±0 | ±0% | 977,500 |
| 2024/04/04 | 41 | 41 | 38 | 40 | -1 | -2.4% | 821,000 |
| 2024/04/03 | 41 | 41 | 39 | 41 | -1 | -2.4% | 796,400 |
| 2024/04/02 | 41 | 42 | 40 | 42 | ±0 | ±0% | 649,600 |
| 2024/04/01 | 41 | 42 | 40 | 42 | +2 | +5% | 609,200 |
| 2024/03/29 | 40 | 41 | 39 | 40 | ±0 | ±0% | 655,200 |
| 2024/03/28 | 40 | 41 | 39 | 40 | ±0 | ±0% | 656,300 |
| 2024/03/27 | 41 | 41 | 38 | 40 | -1 | -2.4% | 1,399,500 |
| 2024/03/26 | 42 | 43 | 40 | 41 | -1 | -2.4% | 1,623,000 |
| 2024/03/25 | 43 | 44 | 42 | 42 | -1 | -2.3% | 1,044,500 |
251～
300
件表示中 / 4563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 | 12,200円 | +137.2% | - | 0.00% | 2440.00倍 | 8.99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 |
| ポールＨＤ | 33,600円 | +5.4% | +53.2% | 4.76% | 38.31倍 | 0.96倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| システムディ | 195,900円 | +8.5% | +12.2% | 1.38% | 20.04倍 | 2.79倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| ペイクラウド | 78,800円 | +31.3% | +56.3% | 0.00% | 41.69倍 | 2.83倍 |
|
自社専用の電子マネー「独自Ｐａｙ」提供。メール自動配信も。２２年バリューデザインと経営統合 |
| ウォンテッドリ | 131,400円 | +5.3% | +0.1% | 1.52% | 12.00倍 | 2.84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 |
市場注目の銘柄
チャート関連のコラム
