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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,870 | 1,931 | 1,860 | 1,860 | +9 | +0.5% | 4,300 |
| 2022/03/30 | 1,777 | 1,858 | 1,777 | 1,851 | +96 | +5.5% | 4,900 |
| 2022/03/29 | 1,708 | 1,772 | 1,686 | 1,755 | +58 | +3.4% | 1,800 |
| 2022/03/28 | 1,727 | 1,727 | 1,656 | 1,697 | +10 | +0.6% | 2,200 |
| 2022/03/25 | 1,722 | 1,722 | 1,644 | 1,687 | +5 | +0.3% | 2,100 |
| 2022/03/24 | 1,731 | 1,731 | 1,668 | 1,682 | -13 | -0.8% | 3,500 |
| 2022/03/23 | 1,810 | 1,820 | 1,644 | 1,695 | +45 | +2.7% | 10,500 |
| 2022/03/22 | 1,633 | 1,684 | 1,566 | 1,650 | +54 | +3.4% | 4,000 |
| 2022/03/18 | 1,624 | 1,624 | 1,567 | 1,596 | +29 | +1.9% | 4,100 |
| 2022/03/17 | 1,575 | 1,575 | 1,523 | 1,567 | +22 | +1.4% | 800 |
| 2022/03/16 | 1,585 | 1,585 | 1,505 | 1,545 | -20 | -1.3% | 1,900 |
| 2022/03/15 | 1,540 | 1,586 | 1,469 | 1,565 | +50 | +3.3% | 6,500 |
| 2022/03/14 | 1,370 | 1,530 | 1,370 | 1,515 | +115 | +8.2% | 5,700 |
| 2022/03/11 | 1,460 | 1,460 | 1,400 | 1,400 | -60 | -4.1% | 2,000 |
| 2022/03/10 | 1,609 | 1,609 | 1,460 | 1,460 | -40 | -2.7% | 2,600 |
| 2022/03/09 | 1,440 | 1,547 | 1,423 | 1,500 | -10 | -0.7% | 800 |
| 2022/03/08 | 1,515 | 1,575 | 1,452 | 1,510 | +25 | +1.7% | 2,100 |
| 2022/03/07 | 1,495 | 1,496 | 1,481 | 1,485 | -6 | -0.4% | 1,700 |
| 2022/03/04 | 1,539 | 1,578 | 1,450 | 1,491 | -128 | -7.9% | 6,400 |
| 2022/03/03 | 1,568 | 1,722 | 1,550 | 1,619 | +181 | +12.6% | 19,900 |
| 2022/03/02 | 1,492 | 1,492 | 1,400 | 1,438 | -65 | -4.3% | 4,400 |
| 2022/03/01 | 1,315 | 1,613 | 1,315 | 1,503 | +190 | +14.5% | 18,300 |
| 2022/02/28 | 1,323 | 1,330 | 1,299 | 1,313 | +23 | +1.8% | 1,600 |
| 2022/02/25 | 1,279 | 1,309 | 1,256 | 1,290 | +14 | +1.1% | 1,400 |
| 2022/02/24 | 1,300 | 1,305 | 1,261 | 1,276 | -25 | -1.9% | 4,200 |
| 2022/02/22 | 1,332 | 1,347 | 1,301 | 1,301 | -1 | -0.1% | 1,500 |
| 2022/02/21 | 1,376 | 1,377 | 1,298 | 1,302 | -50 | -3.7% | 2,800 |
| 2022/02/18 | 1,394 | 1,394 | 1,322 | 1,352 | +18 | +1.3% | 1,300 |
| 2022/02/17 | 1,437 | 1,437 | 1,332 | 1,334 | -13 | -1% | 3,700 |
| 2022/02/16 | 1,392 | 1,392 | 1,332 | 1,347 | +12 | +0.9% | 1,700 |
| 2022/02/15 | 1,329 | 1,389 | 1,329 | 1,335 | -2 | -0.1% | 2,200 |
| 2022/02/14 | 1,370 | 1,370 | 1,332 | 1,337 | -33 | -2.4% | 400 |
| 2022/02/10 | 1,330 | 1,370 | 1,325 | 1,370 | +66 | +5.1% | 1,600 |
| 2022/02/09 | 1,308 | 1,345 | 1,280 | 1,304 | +2 | +0.2% | 3,400 |
| 2022/02/08 | 1,330 | 1,330 | 1,300 | 1,302 | -17 | -1.3% | 2,000 |
| 2022/02/07 | 1,340 | 1,345 | 1,280 | 1,319 | -4 | -0.3% | 2,500 |
| 2022/02/04 | 1,364 | 1,369 | 1,311 | 1,323 | -42 | -3.1% | 7,200 |
| 2022/02/03 | 1,381 | 1,398 | 1,311 | 1,365 | -46 | -3.3% | 3,300 |
| 2022/02/02 | 1,396 | 1,480 | 1,396 | 1,411 | +45 | +3.3% | 4,100 |
| 2022/02/01 | 1,519 | 1,553 | 1,366 | 1,366 | -102 | -6.9% | 5,000 |
| 2022/01/31 | 1,374 | 1,468 | 1,374 | 1,468 | +107 | +7.9% | 1,800 |
| 2022/01/28 | 1,347 | 1,412 | 1,345 | 1,361 | -16 | -1.2% | 3,800 |
| 2022/01/27 | 1,469 | 1,471 | 1,302 | 1,377 | -62 | -4.3% | 8,900 |
| 2022/01/26 | 1,490 | 1,490 | 1,390 | 1,439 | -62 | -4.1% | 3,200 |
| 2022/01/25 | 1,543 | 1,563 | 1,501 | 1,501 | -42 | -2.7% | 2,300 |
| 2022/01/24 | 1,521 | 1,576 | 1,501 | 1,543 | +22 | +1.4% | 1,100 |
| 2022/01/21 | 1,500 | 1,539 | 1,500 | 1,521 | +18 | +1.2% | 3,900 |
| 2022/01/20 | 1,481 | 1,561 | 1,480 | 1,503 | +32 | +2.2% | 3,800 |
| 2022/01/19 | 1,610 | 1,630 | 1,430 | 1,471 | -129 | -8.1% | 10,700 |
| 2022/01/18 | 1,603 | 1,661 | 1,600 | 1,600 | -43 | -2.6% | 8,500 |
651～
700
件表示中 / 1756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 | 127,400円 | +5.3% | +0.1% | 1.57% | 11.63倍 | 3.03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 |
| ヒューマンＴ | 127,600円 | +18.8% | +46.8% | 1.33% | 23.01倍 | 2.90倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
| サクラＫＣＳ | 108,700円 | +1.5% | +3.6% | 2.21% | 11.59倍 | 0.63倍 |
|
ソフト開発、データセンター主体。自治体、三井住友銀、富士通向け多い。兵庫中心から首都圏も |
| ニーズウェル | 29,400円 | +11.0% | +15.9% | 3.06% | 11.82倍 | 2.64倍 |
|
金融システム開発に強み。ソリューション事業強化。エンドユーザーと直接取引は売上高の５割 |
| ランドコンピ | 66,200円 | +3.4% | -27.4% | 5.44% | 14.15倍 | 2.11倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
市場注目の銘柄
チャート関連のコラム
