ウォンテッドリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 1,217 | 1,218 | 1,193 | 1,217 | +14 | +1.2% | 2,700 |
| 2024/05/16 | 1,202 | 1,225 | 1,191 | 1,203 | +1 | +0.1% | 3,300 |
| 2024/05/15 | 1,218 | 1,227 | 1,202 | 1,202 | -15 | -1.2% | 8,900 |
| 2024/05/14 | 1,200 | 1,218 | 1,183 | 1,217 | +8 | +0.7% | 3,700 |
| 2024/05/13 | 1,209 | 1,220 | 1,193 | 1,209 | -2 | -0.2% | 9,000 |
| 2024/05/10 | 1,218 | 1,218 | 1,206 | 1,211 | +1 | +0.1% | 1,000 |
| 2024/05/09 | 1,222 | 1,222 | 1,196 | 1,210 | +4 | +0.3% | 5,100 |
| 2024/05/08 | 1,232 | 1,232 | 1,201 | 1,206 | -26 | -2.1% | 3,400 |
| 2024/05/07 | 1,219 | 1,244 | 1,203 | 1,232 | +13 | +1.1% | 5,600 |
| 2024/05/02 | 1,217 | 1,219 | 1,206 | 1,219 | +1 | +0.1% | 2,300 |
| 2024/05/01 | 1,235 | 1,235 | 1,218 | 1,218 | -19 | -1.5% | 1,900 |
| 2024/04/30 | 1,231 | 1,237 | 1,219 | 1,237 | +7 | +0.6% | 4,000 |
| 2024/04/26 | 1,212 | 1,230 | 1,203 | 1,230 | +18 | +1.5% | 11,600 |
| 2024/04/25 | 1,212 | 1,212 | 1,192 | 1,212 | -2 | -0.2% | 3,300 |
| 2024/04/24 | 1,183 | 1,218 | 1,181 | 1,214 | +31 | +2.6% | 11,700 |
| 2024/04/23 | 1,196 | 1,198 | 1,173 | 1,183 | -13 | -1.1% | 3,800 |
| 2024/04/22 | 1,161 | 1,196 | 1,156 | 1,196 | +31 | +2.7% | 14,600 |
| 2024/04/19 | 1,199 | 1,208 | 1,151 | 1,165 | -34 | -2.8% | 34,800 |
| 2024/04/18 | 1,200 | 1,221 | 1,192 | 1,199 | -9 | -0.7% | 15,700 |
| 2024/04/17 | 1,210 | 1,229 | 1,203 | 1,208 | ±0 | ±0% | 8,500 |
| 2024/04/16 | 1,217 | 1,217 | 1,198 | 1,208 | -9 | -0.7% | 13,000 |
| 2024/04/15 | 1,255 | 1,255 | 1,198 | 1,217 | -70 | -5.4% | 45,600 |
| 2024/04/12 | 1,280 | 1,292 | 1,259 | 1,287 | +18 | +1.4% | 17,500 |
| 2024/04/11 | 1,276 | 1,277 | 1,255 | 1,269 | -6 | -0.5% | 9,100 |
| 2024/04/10 | 1,310 | 1,310 | 1,275 | 1,275 | -17 | -1.3% | 6,800 |
| 2024/04/09 | 1,300 | 1,305 | 1,292 | 1,292 | +2 | +0.2% | 3,900 |
| 2024/04/08 | 1,271 | 1,290 | 1,265 | 1,290 | +19 | +1.5% | 4,400 |
| 2024/04/05 | 1,269 | 1,283 | 1,250 | 1,271 | -14 | -1.1% | 6,300 |
| 2024/04/04 | 1,295 | 1,298 | 1,280 | 1,285 | +2 | +0.2% | 2,200 |
| 2024/04/03 | 1,291 | 1,291 | 1,265 | 1,283 | -13 | -1% | 11,800 |
| 2024/04/02 | 1,315 | 1,315 | 1,290 | 1,296 | -14 | -1.1% | 8,000 |
| 2024/04/01 | 1,316 | 1,320 | 1,304 | 1,310 | -6 | -0.5% | 5,400 |
| 2024/03/29 | 1,319 | 1,326 | 1,303 | 1,316 | +15 | +1.2% | 11,300 |
| 2024/03/28 | 1,307 | 1,308 | 1,291 | 1,301 | -6 | -0.5% | 3,200 |
| 2024/03/27 | 1,313 | 1,320 | 1,300 | 1,307 | -6 | -0.5% | 12,200 |
| 2024/03/26 | 1,292 | 1,315 | 1,289 | 1,313 | +17 | +1.3% | 6,100 |
| 2024/03/25 | 1,307 | 1,324 | 1,296 | 1,296 | -28 | -2.1% | 10,000 |
| 2024/03/22 | 1,333 | 1,333 | 1,308 | 1,324 | -15 | -1.1% | 7,300 |
| 2024/03/21 | 1,325 | 1,345 | 1,325 | 1,339 | +24 | +1.8% | 15,900 |
| 2024/03/19 | 1,308 | 1,325 | 1,280 | 1,315 | +7 | +0.5% | 9,600 |
| 2024/03/18 | 1,285 | 1,320 | 1,285 | 1,308 | +30 | +2.3% | 15,100 |
| 2024/03/15 | 1,285 | 1,315 | 1,272 | 1,278 | -13 | -1% | 15,500 |
| 2024/03/14 | 1,304 | 1,308 | 1,284 | 1,291 | -13 | -1% | 8,700 |
| 2024/03/13 | 1,288 | 1,308 | 1,267 | 1,304 | +19 | +1.5% | 20,900 |
| 2024/03/12 | 1,212 | 1,285 | 1,210 | 1,285 | +73 | +6% | 22,100 |
| 2024/03/11 | 1,225 | 1,263 | 1,210 | 1,212 | -27 | -2.2% | 31,800 |
| 2024/03/08 | 1,265 | 1,274 | 1,224 | 1,239 | -35 | -2.7% | 50,900 |
| 2024/03/07 | 1,296 | 1,301 | 1,270 | 1,274 | -26 | -2% | 16,500 |
| 2024/03/06 | 1,259 | 1,325 | 1,259 | 1,300 | +28 | +2.2% | 23,400 |
| 2024/03/05 | 1,276 | 1,299 | 1,260 | 1,272 | -15 | -1.2% | 14,000 |
1～
50
件表示中 / 1627件
類似銘柄と比較する
現在ご覧いただいている「ウォンテッドリ」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 |
|---|---|---|---|---|---|---|---|---|
| ウォンテッドリ | 121,700円 | +1.7% | +0.4% | 1.64% | 11.56倍 | 3.39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 |
| うるる | 169,100円 | +20.1% | -45.7% | 0.59% | 26.00倍 | 4.16倍 |
|
月額課金の入札情報サービスが柱。ＢＰＯ、写真出張撮影・販売、電話代行などの事業も展開 |
| 大興通 | 84,100円 | -5.5% | -24.3% | 3.57% | 7.54倍 | 0.94倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| セキュア | 242,500円 | +20.4% | +60.0% | 0.00% | 50.06倍 | 11.27倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ケイブ | 171,100円 | +55.1% | +670.0% | 0.00% | 2.58倍 | 2.55倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
