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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 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 |
| 2025/08/06 | 1,321 | 1,343 | 1,321 | 1,324 | +3 | +0.2% | 2,800 |
| 2025/08/05 | 1,317 | 1,327 | 1,317 | 1,321 | -2 | -0.2% | 1,600 |
| 2025/08/04 | 1,305 | 1,323 | 1,305 | 1,323 | +4 | +0.3% | 1,000 |
| 2025/08/01 | 1,310 | 1,322 | 1,310 | 1,319 | +16 | +1.2% | 2,200 |
| 2025/07/31 | 1,313 | 1,313 | 1,299 | 1,303 | -19 | -1.4% | 2,900 |
| 2025/07/30 | 1,299 | 1,322 | 1,299 | 1,322 | +12 | +0.9% | 1,700 |
| 2025/07/29 | 1,307 | 1,323 | 1,287 | 1,310 | ±0 | ±0% | 3,000 |
| 2025/07/28 | 1,316 | 1,316 | 1,275 | 1,310 | - | - | 6,200 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 1,307 | 1,318 | 1,302 | 1,308 | +31 | +2.4% | 6,300 |
| 2025/07/23 | 1,302 | 1,307 | 1,265 | 1,277 | -25 | -1.9% | 11,400 |
| 2025/07/22 | 1,316 | 1,316 | 1,302 | 1,302 | -3 | -0.2% | 2,900 |
| 2025/07/18 | 1,307 | 1,319 | 1,304 | 1,305 | ±0 | ±0% | 1,800 |
| 2025/07/17 | 1,343 | 1,343 | 1,304 | 1,305 | -17 | -1.3% | 6,400 |
| 2025/07/16 | 1,307 | 1,322 | 1,304 | 1,322 | +6 | +0.5% | 5,000 |
| 2025/07/15 | 1,357 | 1,383 | 1,316 | 1,316 | -49 | -3.6% | 10,000 |
| 2025/07/14 | 1,437 | 1,437 | 1,331 | 1,365 | -65 | -4.5% | 39,800 |
| 2025/07/11 | 1,396 | 1,435 | 1,385 | 1,430 | +38 | +2.7% | 16,100 |
| 2025/07/10 | 1,393 | 1,394 | 1,377 | 1,392 | +9 | +0.7% | 3,000 |
| 2025/07/09 | 1,378 | 1,385 | 1,375 | 1,383 | +5 | +0.4% | 4,400 |
| 2025/07/08 | 1,366 | 1,378 | 1,360 | 1,378 | +4 | +0.3% | 2,800 |
| 2025/07/07 | 1,342 | 1,374 | 1,332 | 1,374 | +14 | +1% | 5,500 |
| 2025/07/04 | 1,351 | 1,380 | 1,345 | 1,360 | +10 | +0.7% | 1,700 |
| 2025/07/03 | 1,385 | 1,385 | 1,350 | 1,350 | -26 | -1.9% | 13,300 |
| 2025/07/02 | 1,380 | 1,383 | 1,370 | 1,376 | -14 | -1% | 2,300 |
| 2025/07/01 | 1,360 | 1,390 | 1,360 | 1,390 | +31 | +2.3% | 8,000 |
| 2025/06/30 | 1,327 | 1,359 | 1,327 | 1,359 | +31 | +2.3% | 2,800 |
| 2025/06/27 | 1,326 | 1,350 | 1,323 | 1,328 | +2 | +0.2% | 3,200 |
| 2025/06/26 | 1,319 | 1,378 | 1,319 | 1,326 | +5 | +0.4% | 5,600 |
| 2025/06/25 | 1,323 | 1,345 | 1,319 | 1,321 | -18 | -1.3% | 1,800 |
| 2025/06/24 | 1,340 | 1,347 | 1,325 | 1,339 | +7 | +0.5% | 1,300 |
| 2025/06/23 | 1,330 | 1,333 | 1,318 | 1,332 | +10 | +0.8% | 3,300 |
| 2025/06/20 | 1,334 | 1,334 | 1,312 | 1,322 | -11 | -0.8% | 1,200 |
| 2025/06/19 | 1,320 | 1,336 | 1,312 | 1,333 | +13 | +1% | 1,700 |
| 2025/06/18 | 1,327 | 1,328 | 1,302 | 1,320 | +23 | +1.8% | 1,600 |
| 2025/06/17 | 1,317 | 1,324 | 1,296 | 1,297 | -24 | -1.8% | 3,500 |
| 2025/06/16 | 1,343 | 1,343 | 1,301 | 1,321 | +7 | +0.5% | 4,000 |
| 2025/06/13 | 1,323 | 1,323 | 1,302 | 1,314 | -23 | -1.7% | 4,300 |
| 2025/06/12 | 1,324 | 1,337 | 1,316 | 1,337 | +13 | +1% | 1,600 |
| 2025/06/11 | 1,354 | 1,354 | 1,324 | 1,324 | -27 | -2% | 4,000 |
| 2025/06/10 | 1,367 | 1,380 | 1,348 | 1,351 | -9 | -0.7% | 3,500 |
| 2025/06/09 | 1,340 | 1,360 | 1,313 | 1,360 | +30 | +2.3% | 15,200 |
1～
50
件表示中 / 1935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 | 134,100円 | +5.3% | +0.1% | 1.49% | 12.25倍 | 2.90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 |
| スタメン | 147,900円 | +37.4% | +2.7% | 0.27% | 86.44倍 | 9.66倍 |
|
情報共有・課題解決クラウドサービス「ＴＵＮＡＧ」主体。コミュニティ支援などグループ経営 |
| Ａｉｍｉｎｇ | 27,600円 | +5.4% | - | 0.00% | 8.59倍 | 1.94倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| トレードワクス | 326,000円 | +13.3% | - | 0.61% | 127.15倍 | 7.58倍 |
|
金融関連会社のシステム開発・保守・運用など。インサイダー取引等不正取引の監視も行う |
| ＹＥ ＤＩＧＩＴ | 69,100円 | +0.3% | +11.2% | 2.89% | 10.72倍 | 1.82倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
市場注目の銘柄
チャート関連のコラム
