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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/06 | 1,240 | 1,243 | 1,225 | 1,241 | -1 | -0.1% | 4,100 |
| 2025/03/05 | 1,230 | 1,242 | 1,212 | 1,242 | +2 | +0.2% | 8,600 |
| 2025/03/04 | 1,226 | 1,240 | 1,217 | 1,240 | -1 | -0.1% | 4,800 |
| 2025/03/03 | 1,212 | 1,249 | 1,212 | 1,241 | +31 | +2.6% | 4,100 |
| 2025/02/28 | 1,233 | 1,234 | 1,210 | 1,210 | -23 | -1.9% | 26,000 |
| 2025/02/27 | 1,234 | 1,234 | 1,211 | 1,233 | -2 | -0.2% | 34,900 |
| 2025/02/26 | 1,230 | 1,236 | 1,202 | 1,235 | -10 | -0.8% | 7,400 |
| 2025/02/25 | 1,234 | 1,245 | 1,212 | 1,245 | +8 | +0.6% | 4,700 |
| 2025/02/21 | 1,235 | 1,240 | 1,229 | 1,237 | +3 | +0.2% | 1,800 |
| 2025/02/20 | 1,271 | 1,291 | 1,229 | 1,234 | -37 | -2.9% | 6,400 |
| 2025/02/19 | 1,271 | 1,290 | 1,271 | 1,271 | +1 | +0.1% | 3,100 |
| 2025/02/18 | 1,250 | 1,290 | 1,240 | 1,270 | +11 | +0.9% | 24,700 |
| 2025/02/17 | 1,222 | 1,265 | 1,222 | 1,259 | +30 | +2.4% | 15,900 |
| 2025/02/14 | 1,250 | 1,250 | 1,226 | 1,229 | -21 | -1.7% | 15,800 |
| 2025/02/13 | 1,237 | 1,259 | 1,237 | 1,250 | +7 | +0.6% | 3,400 |
| 2025/02/12 | 1,256 | 1,263 | 1,238 | 1,243 | -13 | -1% | 2,600 |
| 2025/02/10 | 1,243 | 1,258 | 1,242 | 1,256 | +6 | +0.5% | 3,200 |
| 2025/02/07 | 1,235 | 1,295 | 1,235 | 1,250 | +18 | +1.5% | 6,200 |
| 2025/02/06 | 1,230 | 1,247 | 1,224 | 1,232 | +2 | +0.2% | 8,500 |
| 2025/02/05 | 1,266 | 1,267 | 1,225 | 1,230 | -6 | -0.5% | 5,000 |
| 2025/02/04 | 1,239 | 1,300 | 1,220 | 1,236 | ±0 | ±0% | 17,100 |
| 2025/02/03 | 1,232 | 1,237 | 1,212 | 1,236 | -11 | -0.9% | 7,300 |
| 2025/01/31 | 1,262 | 1,277 | 1,244 | 1,247 | -15 | -1.2% | 3,300 |
| 2025/01/30 | 1,265 | 1,266 | 1,261 | 1,262 | -3 | -0.2% | 2,400 |
| 2025/01/29 | 1,259 | 1,265 | 1,250 | 1,265 | +1 | +0.1% | 3,100 |
| 2025/01/28 | 1,297 | 1,297 | 1,262 | 1,264 | -12 | -0.9% | 1,400 |
| 2025/01/27 | 1,242 | 1,276 | 1,242 | 1,276 | +34 | +2.7% | 2,200 |
| 2025/01/24 | 1,279 | 1,279 | 1,242 | 1,242 | -7 | -0.6% | 2,600 |
| 2025/01/23 | 1,238 | 1,249 | 1,226 | 1,249 | +11 | +0.9% | 600 |
| 2025/01/22 | 1,249 | 1,258 | 1,228 | 1,238 | -10 | -0.8% | 1,700 |
1～
50
件表示中 / 1843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 | 115,100円 | +5.3% | +0.1% | 1.74% | 10.52倍 | 2.74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 |
| エックスネット | 135,000円 | -4.5% | -22.8% | 3.33% | 9.90倍 | 2.09倍 |
|
地銀などに資産運用、融資システムサービスを提供。２４年５月にＮＴＴデータとの親子関係解消 |
| エネチェンジ | 25,700円 | +48.4% | - | 0.00% | - | 14.17倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ＡＩｉｎｓｉｄｅ | 270,000円 | +12.7% | -9.1% | 0.00% | 47.61倍 | 2.10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 |
| ニューラル | 70,000円 | +3.8% | +999.9% | 0.00% | 269.23倍 | 18.11倍 |
|
エッジＡＩサービスを開発。ＡＩ搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
市場注目の銘柄
チャート関連のコラム
