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 |
|---|---|---|---|---|---|---|---|
| 2008/03/03 | 4,660 | 4,670 | 4,460 | 4,480 | -280 | -5.9% | 320,800 |
| 2008/02/29 | 4,730 | 4,880 | 4,630 | 4,760 | +40 | +0.8% | 405,200 |
| 2008/02/28 | 4,950 | 5,180 | 4,660 | 4,720 | +10 | +0.2% | 957,500 |
| 2008/02/27 | 4,600 | 4,830 | 4,570 | 4,710 | +290 | +6.6% | 536,400 |
| 2008/02/26 | 4,690 | 4,730 | 4,370 | 4,420 | -330 | -6.9% | 430,500 |
| 2008/02/25 | 4,880 | 4,950 | 4,620 | 4,750 | -30 | -0.6% | 435,500 |
| 2008/02/22 | 4,570 | 4,860 | 4,550 | 4,780 | +220 | +4.8% | 522,700 |
| 2008/02/21 | 4,600 | 4,640 | 4,440 | 4,560 | +120 | +2.7% | 327,600 |
| 2008/02/20 | 4,370 | 4,710 | 4,280 | 4,440 | +90 | +2.1% | 578,900 |
| 2008/02/19 | 4,400 | 4,600 | 4,260 | 4,350 | -50 | -1.1% | 672,400 |
| 2008/02/18 | 4,050 | 4,400 | 3,990 | 4,400 | +500 | +12.8% | 698,000 |
| 2008/02/15 | 3,990 | 4,200 | 3,670 | 3,900 | ±0 | ±0% | 1,395,000 |
| 2008/02/14 | 4,010 | 4,030 | 3,840 | 3,900 | -20 | -0.5% | 250,200 |
| 2008/02/13 | 4,100 | 4,110 | 3,790 | 3,920 | -60 | -1.5% | 298,100 |
| 2008/02/12 | 3,880 | 4,100 | 3,870 | 3,980 | +150 | +3.9% | 757,600 |
| 2008/02/08 | 3,920 | 3,930 | 3,760 | 3,830 | -40 | -1% | 158,600 |
| 2008/02/07 | 3,940 | 3,970 | 3,780 | 3,870 | -60 | -1.5% | 226,400 |
| 2008/02/06 | 3,790 | 3,970 | 3,730 | 3,930 | +40 | +1% | 229,300 |
| 2008/02/05 | 3,950 | 4,040 | 3,800 | 3,890 | -90 | -2.3% | 226,100 |
| 2008/02/04 | 3,870 | 4,050 | 3,840 | 3,980 | +260 | +7% | 415,600 |
| 2008/02/01 | 4,250 | 4,310 | 3,720 | 3,720 | -500 | -11.8% | 768,500 |
| 2008/01/31 | 4,080 | 4,350 | 4,050 | 4,220 | +110 | +2.7% | 518,300 |
| 2008/01/30 | 4,280 | 4,470 | 4,020 | 4,110 | -170 | -4% | 632,300 |
| 2008/01/29 | 4,440 | 4,530 | 4,170 | 4,280 | +40 | +0.9% | 708,300 |
| 2008/01/28 | 3,800 | 4,340 | 3,780 | 4,240 | +400 | +10.4% | 935,600 |
| 2008/01/25 | 3,830 | 3,850 | 3,770 | 3,840 | +90 | +2.4% | 357,100 |
| 2008/01/24 | 3,690 | 3,760 | 3,650 | 3,750 | +200 | +5.6% | 274,200 |
| 2008/01/23 | 3,550 | 3,650 | 3,430 | 3,550 | +200 | +6% | 288,200 |
| 2008/01/22 | 3,470 | 3,590 | 3,300 | 3,350 | -270 | -7.5% | 211,900 |
| 2008/01/21 | 3,670 | 3,860 | 3,610 | 3,620 | -100 | -2.7% | 326,400 |
| 2008/01/18 | 3,330 | 3,730 | 3,310 | 3,720 | +240 | +6.9% | 413,800 |
| 2008/01/17 | 3,310 | 3,490 | 3,170 | 3,480 | +260 | +8.1% | 324,000 |
| 2008/01/16 | 3,550 | 3,580 | 3,200 | 3,220 | -480 | -13% | 530,100 |
| 2008/01/15 | 3,740 | 3,820 | 3,610 | 3,700 | +60 | +1.6% | 665,500 |
| 2008/01/11 | 3,650 | 3,710 | 3,420 | 3,640 | +90 | +2.5% | 397,000 |
| 2008/01/10 | 3,650 | 3,740 | 3,520 | 3,550 | -40 | -1.1% | 285,200 |
| 2008/01/09 | 3,260 | 3,590 | 3,250 | 3,590 | +260 | +7.8% | 267,800 |
| 2008/01/08 | 3,310 | 3,360 | 3,230 | 3,330 | +100 | +3.1% | 121,800 |
| 2008/01/07 | 3,150 | 3,380 | 3,150 | 3,230 | +70 | +2.2% | 185,200 |
| 2008/01/04 | 3,350 | 3,350 | 3,110 | 3,160 | -260 | -7.6% | 108,000 |
| 2007/12/28 | 3,450 | 3,520 | 3,390 | 3,420 | -80 | -2.3% | 82,900 |
| 2007/12/27 | 3,560 | 3,580 | 3,440 | 3,500 | -30 | -0.8% | 136,900 |
| 2007/12/26 | 3,370 | 3,620 | 3,330 | 3,530 | +60 | +1.7% | 363,900 |
| 2007/12/25 | 3,480 | 3,580 | 3,370 | 3,470 | +40 | +1.2% | 196,700 |
| 2007/12/21 | 3,080 | 3,460 | 3,000 | 3,430 | +410 | +13.6% | 347,400 |
| 2007/12/20 | 3,230 | 3,330 | 2,910 | 3,020 | -160 | -5% | 260,300 |
| 2007/12/19 | 3,460 | 3,530 | 3,160 | 3,180 | -280 | -8.1% | 230,500 |
| 2007/12/18 | 3,100 | 3,500 | 3,090 | 3,460 | +230 | +7.1% | 439,100 |
| 2007/12/17 | 3,620 | 3,650 | 3,220 | 3,230 | -490 | -13.2% | 361,000 |
| 2007/12/14 | 3,810 | 3,830 | 3,580 | 3,720 | +10 | +0.3% | 309,400 |
4201～
4250
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
