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 |
|---|---|---|---|---|---|---|---|
| 2025/10/21 | 1,202 | 1,204 | 1,159 | 1,176 | -4 | -0.3% | 15,000 |
| 2025/10/20 | 1,184 | 1,184 | 1,171 | 1,180 | -6 | -0.5% | 11,800 |
| 2025/10/17 | 1,169 | 1,186 | 1,158 | 1,186 | +3 | +0.3% | 9,000 |
| 2025/10/16 | 1,196 | 1,202 | 1,167 | 1,183 | -3 | -0.3% | 36,200 |
| 2025/10/15 | 1,205 | 1,219 | 1,180 | 1,186 | -18 | -1.5% | 38,700 |
| 2025/10/14 | 1,155 | 1,237 | 1,134 | 1,204 | -221 | -15.5% | 213,500 |
| 2025/10/10 | 1,427 | 1,431 | 1,410 | 1,425 | -2 | -0.1% | 19,700 |
| 2025/10/09 | 1,363 | 1,427 | 1,351 | 1,427 | +37 | +2.7% | 25,000 |
| 2025/10/08 | 1,345 | 1,390 | 1,345 | 1,390 | +49 | +3.7% | 17,600 |
| 2025/10/07 | 1,345 | 1,369 | 1,324 | 1,341 | +3 | +0.2% | 6,700 |
| 2025/10/06 | 1,320 | 1,338 | 1,306 | 1,338 | +30 | +2.3% | 2,900 |
| 2025/10/03 | 1,339 | 1,341 | 1,275 | 1,308 | -31 | -2.3% | 6,700 |
| 2025/10/02 | 1,363 | 1,363 | 1,339 | 1,339 | -44 | -3.2% | 5,200 |
| 2025/10/01 | 1,362 | 1,383 | 1,359 | 1,383 | +33 | +2.4% | 10,400 |
| 2025/09/30 | 1,360 | 1,360 | 1,350 | 1,350 | -10 | -0.7% | 600 |
| 2025/09/29 | 1,368 | 1,368 | 1,350 | 1,360 | -9 | -0.7% | 700 |
| 2025/09/26 | 1,351 | 1,369 | 1,348 | 1,369 | +9 | +0.7% | 1,800 |
| 2025/09/25 | 1,377 | 1,377 | 1,359 | 1,360 | -18 | -1.3% | 3,800 |
| 2025/09/24 | 1,377 | 1,380 | 1,366 | 1,378 | -1 | -0.1% | 1,400 |
| 2025/09/22 | 1,356 | 1,379 | 1,355 | 1,379 | +15 | +1.1% | 6,900 |
| 2025/09/19 | 1,364 | 1,364 | 1,358 | 1,364 | -5 | -0.4% | 1,300 |
| 2025/09/18 | 1,374 | 1,375 | 1,356 | 1,369 | -5 | -0.4% | 5,800 |
| 2025/09/17 | 1,356 | 1,376 | 1,350 | 1,374 | +17 | +1.3% | 2,500 |
| 2025/09/16 | 1,370 | 1,370 | 1,349 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/09/12 | 1,354 | 1,372 | 1,341 | 1,368 | +24 | +1.8% | 4,800 |
| 2025/09/11 | 1,348 | 1,356 | 1,343 | 1,344 | -5 | -0.4% | 2,600 |
| 2025/09/10 | 1,326 | 1,349 | 1,326 | 1,349 | +23 | +1.7% | 1,400 |
| 2025/09/09 | 1,325 | 1,337 | 1,321 | 1,326 | +7 | +0.5% | 4,300 |
| 2025/09/08 | 1,321 | 1,322 | 1,317 | 1,319 | -2 | -0.2% | 1,400 |
| 2025/09/05 | 1,326 | 1,331 | 1,321 | 1,321 | -12 | -0.9% | 1,000 |
| 2025/09/04 | 1,333 | 1,349 | 1,333 | 1,333 | +7 | +0.5% | 800 |
| 2025/09/03 | 1,351 | 1,361 | 1,326 | 1,326 | -26 | -1.9% | 6,400 |
| 2025/09/02 | 1,366 | 1,366 | 1,350 | 1,352 | -16 | -1.2% | 3,900 |
| 2025/09/01 | 1,345 | 1,379 | 1,345 | 1,368 | +11 | +0.8% | 10,200 |
| 2025/08/29 | 1,363 | 1,363 | 1,345 | 1,357 | -6 | -0.4% | 7,500 |
| 2025/08/28 | 1,352 | 1,370 | 1,352 | 1,363 | -9 | -0.7% | 44,400 |
| 2025/08/27 | 1,347 | 1,372 | 1,347 | 1,372 | +24 | +1.8% | 5,000 |
| 2025/08/26 | 1,355 | 1,356 | 1,346 | 1,348 | -7 | -0.5% | 2,200 |
| 2025/08/25 | 1,341 | 1,358 | 1,341 | 1,355 | +16 | +1.2% | 6,500 |
| 2025/08/22 | 1,350 | 1,350 | 1,339 | 1,339 | -2 | -0.1% | 3,100 |
| 2025/08/21 | 1,359 | 1,369 | 1,340 | 1,341 | -9 | -0.7% | 5,800 |
| 2025/08/20 | 1,348 | 1,355 | 1,342 | 1,350 | +9 | +0.7% | 5,200 |
| 2025/08/19 | 1,349 | 1,349 | 1,331 | 1,341 | -8 | -0.6% | 2,400 |
| 2025/08/18 | 1,325 | 1,354 | 1,325 | 1,349 | +23 | +1.7% | 4,400 |
| 2025/08/15 | 1,316 | 1,339 | 1,316 | 1,326 | +10 | +0.8% | 1,700 |
| 2025/08/14 | 1,320 | 1,323 | 1,315 | 1,316 | -7 | -0.5% | 1,900 |
| 2025/08/13 | 1,310 | 1,324 | 1,310 | 1,323 | +13 | +1% | 3,500 |
| 2025/08/12 | 1,314 | 1,395 | 1,289 | 1,310 | -4 | -0.3% | 53,400 |
| 2025/08/08 | 1,322 | 1,322 | 1,314 | 1,314 | -8 | -0.6% | 3,700 |
| 2025/08/07 | 1,334 | 1,334 | 1,315 | 1,322 | -2 | -0.2% | 2,900 |
1～
50
件表示中 / 1977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 | 117,200円 | +1.3% | -40.4% | 1.71% | 7.24倍 | 2.27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 |
| イマジニア | 105,700円 | +3.3% | -12.3% | 4.73% | 19.22倍 | 0.85倍 |
|
モバイルコンテンツ配信、企画を展開。スマホゲームとパッケージソフトが柱。海外注力中 |
| リッジアイ | 264,500円 | +8.0% | -8.6% | 0.00% | 73.97倍 | 5.20倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| サイエンスアーツ | 139,700円 | +25.1% | +60.9% | 0.07% | 94.27倍 | 8.12倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| テクノロジー | 64,800円 | +43.4% | +48.8% | 0.00% | 19.87倍 | 7.85倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
