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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 1,276 | 1,276 | 1,258 | 1,268 | -12 | -0.9% | 1,600 |
| 2025/05/20 | 1,247 | 1,289 | 1,247 | 1,280 | +26 | +2.1% | 3,700 |
| 2025/05/19 | 1,258 | 1,259 | 1,251 | 1,254 | -1 | -0.1% | 2,800 |
| 2025/05/16 | 1,246 | 1,255 | 1,230 | 1,255 | +25 | +2% | 4,100 |
| 2025/05/15 | 1,231 | 1,247 | 1,230 | 1,230 | -10 | -0.8% | 1,900 |
| 2025/05/14 | 1,255 | 1,255 | 1,240 | 1,240 | -4 | -0.3% | 1,100 |
| 2025/05/13 | 1,258 | 1,258 | 1,233 | 1,244 | -14 | -1.1% | 1,700 |
| 2025/05/12 | 1,230 | 1,258 | 1,230 | 1,258 | +32 | +2.6% | 2,800 |
| 2025/05/09 | 1,256 | 1,256 | 1,226 | 1,226 | -23 | -1.8% | 900 |
| 2025/05/08 | 1,230 | 1,249 | 1,230 | 1,249 | +9 | +0.7% | 500 |
| 2025/05/07 | 1,220 | 1,240 | 1,220 | 1,240 | +13 | +1.1% | 15,200 |
| 2025/05/02 | 1,225 | 1,234 | 1,215 | 1,227 | -7 | -0.6% | 4,000 |
| 2025/05/01 | 1,226 | 1,239 | 1,220 | 1,234 | -2 | -0.2% | 1,300 |
| 2025/04/30 | 1,222 | 1,304 | 1,198 | 1,236 | -13 | -1% | 123,500 |
| 2025/04/28 | 1,250 | 1,250 | 1,232 | 1,249 | +4 | +0.3% | 3,900 |
| 2025/04/25 | 1,225 | 1,340 | 1,225 | 1,245 | +22 | +1.8% | 41,700 |
| 2025/04/24 | 1,244 | 1,244 | 1,223 | 1,223 | -21 | -1.7% | 400 |
| 2025/04/23 | 1,246 | 1,251 | 1,222 | 1,244 | +5 | +0.4% | 3,200 |
| 2025/04/22 | 1,215 | 1,240 | 1,215 | 1,239 | -1 | -0.1% | 1,500 |
| 2025/04/21 | 1,243 | 1,243 | 1,217 | 1,240 | -5 | -0.4% | 1,800 |
| 2025/04/18 | 1,234 | 1,245 | 1,213 | 1,245 | +33 | +2.7% | 3,200 |
| 2025/04/17 | 1,235 | 1,235 | 1,212 | 1,212 | -23 | -1.9% | 4,000 |
| 2025/04/16 | 1,243 | 1,243 | 1,203 | 1,235 | +22 | +1.8% | 5,200 |
| 2025/04/15 | 1,220 | 1,234 | 1,213 | 1,213 | -7 | -0.6% | 5,300 |
| 2025/04/14 | 1,247 | 1,250 | 1,192 | 1,220 | +24 | +2% | 24,200 |
| 2025/04/11 | 1,078 | 1,196 | 1,073 | 1,196 | +106 | +9.7% | 13,800 |
| 2025/04/10 | 1,127 | 1,128 | 1,090 | 1,090 | +17 | +1.6% | 5,100 |
| 2025/04/09 | 1,041 | 1,073 | 1,011 | 1,073 | +20 | +1.9% | 6,100 |
| 2025/04/08 | 1,035 | 1,099 | 1,035 | 1,053 | +53 | +5.3% | 13,400 |
| 2025/04/07 | 950 | 1,059 | 925 | 1,000 | -151 | -13.1% | 54,000 |
| 2025/04/04 | 1,155 | 1,194 | 1,131 | 1,151 | -49 | -4.1% | 9,700 |
| 2025/04/03 | 1,194 | 1,221 | 1,170 | 1,200 | -5 | -0.4% | 8,100 |
| 2025/04/02 | 1,229 | 1,229 | 1,205 | 1,205 | -24 | -2% | 4,300 |
| 2025/04/01 | 1,203 | 1,229 | 1,203 | 1,229 | +21 | +1.7% | 1,700 |
| 2025/03/31 | 1,201 | 1,210 | 1,201 | 1,208 | -7 | -0.6% | 5,100 |
| 2025/03/28 | 1,234 | 1,234 | 1,211 | 1,215 | -19 | -1.5% | 4,500 |
| 2025/03/27 | 1,215 | 1,234 | 1,215 | 1,234 | ±0 | ±0% | 1,700 |
| 2025/03/26 | 1,230 | 1,234 | 1,224 | 1,234 | +4 | +0.3% | 3,900 |
| 2025/03/25 | 1,225 | 1,235 | 1,225 | 1,230 | -2 | -0.2% | 2,600 |
| 2025/03/24 | 1,221 | 1,232 | 1,220 | 1,232 | -3 | -0.2% | 5,400 |
| 2025/03/21 | 1,237 | 1,237 | 1,220 | 1,235 | -2 | -0.2% | 4,700 |
| 2025/03/19 | 1,221 | 1,237 | 1,221 | 1,237 | +15 | +1.2% | 3,900 |
| 2025/03/18 | 1,224 | 1,237 | 1,222 | 1,222 | -17 | -1.4% | 2,200 |
| 2025/03/17 | 1,222 | 1,239 | 1,221 | 1,239 | +21 | +1.7% | 2,100 |
| 2025/03/14 | 1,237 | 1,250 | 1,218 | 1,218 | +5 | +0.4% | 5,900 |
| 2025/03/13 | 1,221 | 1,221 | 1,213 | 1,213 | -8 | -0.7% | 300 |
| 2025/03/12 | 1,216 | 1,238 | 1,216 | 1,221 | -5 | -0.4% | 2,900 |
| 2025/03/11 | 1,222 | 1,234 | 1,201 | 1,226 | +4 | +0.3% | 2,100 |
| 2025/03/10 | 1,234 | 1,240 | 1,212 | 1,222 | +12 | +1% | 4,400 |
| 2025/03/07 | 1,212 | 1,222 | 1,210 | 1,210 | -31 | -2.5% | 4,200 |
1～
50
件表示中 / 1873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 | 124,500円 | +5.3% | +0.1% | 1.61% | 11.37倍 | 2.69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 |
| エニグモ | 29,200円 | +13.3% | -22.7% | 3.42% | 35.96倍 | 1.02倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
| ドリームアーツ | 313,000円 | +11.3% | +14.1% | 1.28% | 20.03倍 | 5.25倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ヘッドウォータ | 331,000円 | +37.9% | -8.3% | 0.00% | 53.06倍 | 9.93倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ＡＩｉｎｓｉｄｅ | 299,900円 | +14.8% | +18.8% | 0.00% | 35.68倍 | 2.62倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
