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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,148 | 1,148 | 1,110 | 1,148 | -6 | -0.5% | 6,500 |
| 2024/09/06 | 1,173 | 1,181 | 1,141 | 1,154 | +11 | +1% | 4,400 |
| 2024/09/05 | 1,141 | 1,175 | 1,141 | 1,143 | -7 | -0.6% | 3,600 |
| 2024/09/04 | 1,155 | 1,165 | 1,150 | 1,150 | -10 | -0.9% | 8,400 |
| 2024/09/03 | 1,168 | 1,183 | 1,156 | 1,160 | -15 | -1.3% | 17,200 |
| 2024/09/02 | 1,182 | 1,200 | 1,171 | 1,175 | -10 | -0.8% | 3,200 |
| 2024/08/30 | 1,190 | 1,194 | 1,161 | 1,185 | -9 | -0.8% | 2,400 |
| 2024/08/29 | 1,216 | 1,270 | 1,186 | 1,194 | -22 | -1.8% | 51,600 |
| 2024/08/28 | 1,244 | 1,245 | 1,212 | 1,216 | -7 | -0.6% | 9,300 |
| 2024/08/27 | 1,221 | 1,233 | 1,209 | 1,223 | +2 | +0.2% | 6,400 |
| 2024/08/26 | 1,216 | 1,233 | 1,207 | 1,221 | -1 | -0.1% | 4,100 |
| 2024/08/23 | 1,208 | 1,234 | 1,199 | 1,222 | +5 | +0.4% | 6,400 |
| 2024/08/22 | 1,216 | 1,219 | 1,180 | 1,217 | +17 | +1.4% | 9,200 |
| 2024/08/21 | 1,193 | 1,208 | 1,174 | 1,200 | +5 | +0.4% | 7,000 |
| 2024/08/20 | 1,184 | 1,199 | 1,164 | 1,195 | +16 | +1.4% | 8,000 |
| 2024/08/19 | 1,184 | 1,199 | 1,169 | 1,179 | -5 | -0.4% | 11,400 |
| 2024/08/16 | 1,199 | 1,209 | 1,179 | 1,184 | +6 | +0.5% | 3,700 |
| 2024/08/15 | 1,190 | 1,200 | 1,163 | 1,178 | -12 | -1% | 4,100 |
| 2024/08/14 | 1,176 | 1,207 | 1,156 | 1,190 | +10 | +0.8% | 7,700 |
| 2024/08/13 | 1,208 | 1,227 | 1,151 | 1,180 | -27 | -2.2% | 6,700 |
| 2024/08/09 | 1,164 | 1,210 | 1,164 | 1,207 | +19 | +1.6% | 3,100 |
| 2024/08/08 | 1,174 | 1,192 | 1,126 | 1,188 | -4 | -0.3% | 6,700 |
| 2024/08/07 | 1,117 | 1,218 | 1,091 | 1,192 | +45 | +3.9% | 6,100 |
| 2024/08/06 | 1,028 | 1,169 | 1,028 | 1,147 | +59 | +5.4% | 13,700 |
| 2024/08/05 | 1,027 | 1,220 | 1,002 | 1,088 | -179 | -14.1% | 23,000 |
| 2024/08/02 | 1,243 | 1,297 | 1,203 | 1,267 | -66 | -5% | 15,800 |
| 2024/08/01 | 1,318 | 1,333 | 1,286 | 1,333 | +6 | +0.5% | 3,700 |
| 2024/07/31 | 1,282 | 1,338 | 1,282 | 1,327 | +39 | +3% | 4,000 |
| 2024/07/30 | 1,320 | 1,337 | 1,284 | 1,288 | -32 | -2.4% | 6,600 |
| 2024/07/29 | 1,294 | 1,340 | 1,294 | 1,320 | -4 | -0.3% | 4,500 |
| 2024/07/26 | 1,309 | 1,347 | 1,300 | 1,324 | -9 | -0.7% | 5,200 |
| 2024/07/25 | 1,285 | 1,363 | 1,279 | 1,333 | +30 | +2.3% | 6,300 |
| 2024/07/24 | 1,350 | 1,362 | 1,303 | 1,303 | -77 | -5.6% | 9,700 |
| 2024/07/23 | 1,378 | 1,380 | 1,349 | 1,380 | +20 | +1.5% | 2,500 |
| 2024/07/22 | 1,367 | 1,380 | 1,349 | 1,360 | -7 | -0.5% | 3,100 |
| 2024/07/19 | 1,386 | 1,392 | 1,352 | 1,367 | -19 | -1.4% | 2,900 |
| 2024/07/18 | 1,385 | 1,388 | 1,356 | 1,386 | +18 | +1.3% | 6,200 |
| 2024/07/17 | 1,367 | 1,370 | 1,352 | 1,368 | +20 | +1.5% | 7,000 |
| 2024/07/16 | 1,381 | 1,381 | 1,345 | 1,348 | -41 | -3% | 6,200 |
| 2024/07/12 | 1,360 | 1,390 | 1,354 | 1,389 | +37 | +2.7% | 12,700 |
| 2024/07/11 | 1,376 | 1,376 | 1,338 | 1,352 | -19 | -1.4% | 8,200 |
| 2024/07/10 | 1,370 | 1,391 | 1,350 | 1,371 | +1 | +0.1% | 4,900 |
| 2024/07/09 | 1,365 | 1,380 | 1,351 | 1,370 | +5 | +0.4% | 4,800 |
| 2024/07/08 | 1,396 | 1,396 | 1,351 | 1,365 | -25 | -1.8% | 4,900 |
| 2024/07/05 | 1,394 | 1,399 | 1,390 | 1,390 | -5 | -0.4% | 4,500 |
| 2024/07/04 | 1,398 | 1,398 | 1,378 | 1,395 | +2 | +0.1% | 4,200 |
| 2024/07/03 | 1,391 | 1,399 | 1,377 | 1,393 | +3 | +0.2% | 6,000 |
| 2024/07/02 | 1,368 | 1,390 | 1,368 | 1,390 | +13 | +0.9% | 7,200 |
| 2024/07/01 | 1,353 | 1,377 | 1,353 | 1,377 | +17 | +1.3% | 6,200 |
| 2024/06/28 | 1,359 | 1,364 | 1,353 | 1,360 | +7 | +0.5% | 5,800 |
51～
100
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
