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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 1,283 | 1,327 | 1,272 | 1,287 | +7 | +0.5% | 23,400 |
| 2024/03/01 | 1,276 | 1,299 | 1,272 | 1,280 | -1 | -0.1% | 18,700 |
| 2024/02/29 | 1,320 | 1,322 | 1,268 | 1,281 | -46 | -3.5% | 42,100 |
| 2024/02/28 | 1,316 | 1,349 | 1,300 | 1,327 | -2 | -0.2% | 69,700 |
| 2024/02/27 | 1,310 | 1,346 | 1,310 | 1,329 | +26 | +2% | 17,400 |
| 2024/02/26 | 1,330 | 1,330 | 1,285 | 1,303 | -25 | -1.9% | 33,200 |
| 2024/02/22 | 1,330 | 1,333 | 1,312 | 1,328 | -2 | -0.2% | 11,100 |
| 2024/02/21 | 1,373 | 1,373 | 1,309 | 1,330 | -37 | -2.7% | 25,700 |
| 2024/02/20 | 1,352 | 1,395 | 1,344 | 1,367 | +62 | +4.8% | 45,000 |
| 2024/02/19 | 1,285 | 1,318 | 1,275 | 1,305 | +29 | +2.3% | 24,700 |
| 2024/02/16 | 1,259 | 1,294 | 1,246 | 1,276 | +26 | +2.1% | 37,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,237 | 1,250 | -70 | -5.3% | 60,200 |
| 2024/02/14 | 1,355 | 1,365 | 1,308 | 1,320 | -53 | -3.9% | 49,900 |
| 2024/02/13 | 1,383 | 1,420 | 1,358 | 1,373 | -7 | -0.5% | 45,500 |
| 2024/02/09 | 1,385 | 1,408 | 1,380 | 1,380 | -20 | -1.4% | 32,700 |
| 2024/02/08 | 1,416 | 1,416 | 1,392 | 1,400 | -24 | -1.7% | 25,500 |
| 2024/02/07 | 1,440 | 1,451 | 1,395 | 1,424 | -28 | -1.9% | 68,000 |
| 2024/02/06 | 1,463 | 1,464 | 1,440 | 1,452 | -25 | -1.7% | 37,800 |
| 2024/02/05 | 1,460 | 1,504 | 1,456 | 1,477 | +14 | +1% | 25,800 |
| 2024/02/02 | 1,450 | 1,483 | 1,450 | 1,463 | +13 | +0.9% | 20,300 |
| 2024/02/01 | 1,453 | 1,465 | 1,441 | 1,450 | -23 | -1.6% | 20,200 |
| 2024/01/31 | 1,465 | 1,475 | 1,445 | 1,473 | +16 | +1.1% | 21,400 |
| 2024/01/30 | 1,453 | 1,468 | 1,441 | 1,457 | +13 | +0.9% | 18,400 |
| 2024/01/29 | 1,460 | 1,463 | 1,433 | 1,444 | -10 | -0.7% | 18,800 |
| 2024/01/26 | 1,441 | 1,493 | 1,440 | 1,454 | +5 | +0.3% | 43,600 |
| 2024/01/25 | 1,453 | 1,465 | 1,443 | 1,449 | -13 | -0.9% | 8,800 |
| 2024/01/24 | 1,454 | 1,486 | 1,446 | 1,462 | +13 | +0.9% | 19,200 |
| 2024/01/23 | 1,460 | 1,462 | 1,426 | 1,449 | -7 | -0.5% | 22,800 |
| 2024/01/22 | 1,385 | 1,459 | 1,380 | 1,456 | +70 | +5.1% | 32,100 |
| 2024/01/19 | 1,403 | 1,403 | 1,375 | 1,386 | -14 | -1% | 23,800 |
| 2024/01/18 | 1,412 | 1,441 | 1,393 | 1,400 | -42 | -2.9% | 20,700 |
| 2024/01/17 | 1,440 | 1,450 | 1,422 | 1,442 | +22 | +1.5% | 19,400 |
| 2024/01/16 | 1,449 | 1,470 | 1,382 | 1,420 | -20 | -1.4% | 52,500 |
| 2024/01/15 | 1,410 | 1,450 | 1,380 | 1,440 | +32 | +2.3% | 39,900 |
| 2024/01/12 | 1,386 | 1,409 | 1,366 | 1,408 | +19 | +1.4% | 32,300 |
| 2024/01/11 | 1,400 | 1,420 | 1,389 | 1,389 | -8 | -0.6% | 18,700 |
| 2024/01/10 | 1,407 | 1,407 | 1,384 | 1,397 | ±0 | ±0% | 14,100 |
| 2024/01/09 | 1,397 | 1,420 | 1,380 | 1,397 | +30 | +2.2% | 16,300 |
| 2024/01/05 | 1,399 | 1,399 | 1,364 | 1,367 | -27 | -1.9% | 17,300 |
| 2024/01/04 | 1,364 | 1,404 | 1,342 | 1,394 | +28 | +2% | 24,200 |
| 2023/12/29 | 1,358 | 1,382 | 1,352 | 1,366 | +11 | +0.8% | 15,600 |
| 2023/12/28 | 1,348 | 1,371 | 1,332 | 1,355 | ±0 | ±0% | 12,000 |
| 2023/12/27 | 1,333 | 1,361 | 1,311 | 1,355 | +24 | +1.8% | 45,900 |
| 2023/12/26 | 1,333 | 1,366 | 1,320 | 1,331 | +12 | +0.9% | 17,500 |
| 2023/12/25 | 1,330 | 1,351 | 1,303 | 1,319 | -35 | -2.6% | 34,500 |
| 2023/12/22 | 1,356 | 1,359 | 1,334 | 1,354 | +5 | +0.4% | 15,200 |
| 2023/12/21 | 1,350 | 1,382 | 1,342 | 1,349 | -27 | -2% | 24,000 |
| 2023/12/20 | 1,419 | 1,424 | 1,370 | 1,376 | -31 | -2.2% | 23,700 |
| 2023/12/19 | 1,370 | 1,415 | 1,370 | 1,407 | +30 | +2.2% | 22,600 |
| 2023/12/18 | 1,411 | 1,416 | 1,360 | 1,377 | -49 | -3.4% | 34,200 |
51～
100
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
