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 |
---|---|---|---|---|---|---|---|
2020/02/12 | 1,461 | 1,476 | 1,455 | 1,461 | +2 | +0.1% | 8,400 |
2020/02/10 | 1,474 | 1,493 | 1,457 | 1,459 | -29 | -1.9% | 13,700 |
2020/02/07 | 1,516 | 1,517 | 1,455 | 1,488 | -29 | -1.9% | 18,600 |
2020/02/06 | 1,520 | 1,520 | 1,496 | 1,517 | +16 | +1.1% | 6,700 |
2020/02/05 | 1,512 | 1,520 | 1,498 | 1,501 | -8 | -0.5% | 9,700 |
2020/02/04 | 1,498 | 1,523 | 1,465 | 1,509 | +24 | +1.6% | 12,600 |
2020/02/03 | 1,470 | 1,499 | 1,463 | 1,485 | -35 | -2.3% | 21,800 |
2020/01/31 | 1,522 | 1,540 | 1,508 | 1,520 | -2 | -0.1% | 10,700 |
2020/01/30 | 1,552 | 1,580 | 1,518 | 1,522 | -30 | -1.9% | 15,000 |
2020/01/29 | 1,580 | 1,580 | 1,541 | 1,552 | -28 | -1.8% | 16,300 |
2020/01/28 | 1,525 | 1,580 | 1,510 | 1,580 | +28 | +1.8% | 21,200 |
2020/01/27 | 1,577 | 1,577 | 1,542 | 1,552 | -45 | -2.8% | 35,200 |
2020/01/24 | 1,647 | 1,647 | 1,585 | 1,597 | -50 | -3% | 31,700 |
2020/01/23 | 1,652 | 1,655 | 1,630 | 1,647 | -13 | -0.8% | 18,100 |
2020/01/22 | 1,680 | 1,680 | 1,655 | 1,660 | -19 | -1.1% | 18,500 |
2020/01/21 | 1,700 | 1,714 | 1,670 | 1,679 | -26 | -1.5% | 32,000 |
2020/01/20 | 1,684 | 1,713 | 1,682 | 1,705 | +23 | +1.4% | 15,100 |
2020/01/17 | 1,720 | 1,728 | 1,676 | 1,682 | -39 | -2.3% | 35,300 |
2020/01/16 | 1,793 | 1,795 | 1,695 | 1,721 | -56 | -3.2% | 68,700 |
2020/01/15 | 1,844 | 1,859 | 1,770 | 1,777 | -187 | -9.5% | 117,000 |
2020/01/14 | 1,849 | 1,975 | 1,849 | 1,964 | +116 | +6.3% | 68,300 |
2020/01/10 | 1,846 | 1,850 | 1,833 | 1,848 | +2 | +0.1% | 17,500 |
2020/01/09 | 1,883 | 1,883 | 1,846 | 1,846 | -1 | -0.1% | 20,700 |
2020/01/08 | 1,890 | 1,890 | 1,817 | 1,847 | -43 | -2.3% | 30,500 |
2020/01/07 | 1,905 | 1,938 | 1,883 | 1,890 | -14 | -0.7% | 37,500 |
2020/01/06 | 1,980 | 1,980 | 1,901 | 1,904 | -96 | -4.8% | 42,300 |
2019/12/30 | 2,020 | 2,021 | 1,986 | 2,000 | -43 | -2.1% | 28,700 |
2019/12/27 | 2,010 | 2,068 | 2,010 | 2,043 | +33 | +1.6% | 26,400 |
2019/12/26 | 2,028 | 2,028 | 1,985 | 2,010 | -1 | ±0% | 27,600 |
2019/12/25 | 2,012 | 2,045 | 2,006 | 2,011 | -1 | ±0% | 14,000 |
2019/12/24 | 2,015 | 2,033 | 2,011 | 2,012 | -4 | -0.2% | 12,500 |
2019/12/23 | 2,025 | 2,033 | 2,015 | 2,016 | -8 | -0.4% | 12,900 |
2019/12/20 | 2,021 | 2,040 | 2,021 | 2,024 | +7 | +0.3% | 14,000 |
2019/12/19 | 2,020 | 2,040 | 2,015 | 2,017 | -3 | -0.1% | 10,500 |
2019/12/18 | 2,032 | 2,056 | 2,020 | 2,020 | -12 | -0.6% | 11,100 |
2019/12/17 | 2,023 | 2,068 | 2,020 | 2,032 | +2 | +0.1% | 14,200 |
2019/12/16 | 2,061 | 2,067 | 2,030 | 2,030 | -44 | -2.1% | 23,600 |
2019/12/13 | 2,096 | 2,108 | 2,057 | 2,074 | -22 | -1% | 16,200 |
2019/12/12 | 2,121 | 2,138 | 2,095 | 2,096 | -21 | -1% | 14,200 |
2019/12/11 | 2,150 | 2,167 | 2,115 | 2,117 | -33 | -1.5% | 10,200 |
2019/12/10 | 2,160 | 2,174 | 2,135 | 2,150 | -10 | -0.5% | 5,600 |
2019/12/09 | 2,211 | 2,235 | 2,149 | 2,160 | -37 | -1.7% | 16,600 |
2019/12/06 | 2,183 | 2,201 | 2,146 | 2,197 | +16 | +0.7% | 6,300 |
2019/12/05 | 2,191 | 2,210 | 2,181 | 2,181 | -2 | -0.1% | 11,300 |
2019/12/04 | 2,136 | 2,183 | 2,126 | 2,183 | +60 | +2.8% | 12,300 |
2019/12/03 | 2,122 | 2,163 | 2,117 | 2,123 | -27 | -1.3% | 12,800 |
2019/12/02 | 2,123 | 2,159 | 2,102 | 2,150 | +27 | +1.3% | 9,900 |
2019/11/29 | 2,143 | 2,143 | 2,101 | 2,123 | -38 | -1.8% | 14,100 |
2019/11/28 | 2,230 | 2,235 | 2,151 | 2,161 | -39 | -1.8% | 19,000 |
2019/11/27 | 2,220 | 2,220 | 2,192 | 2,200 | +15 | +0.7% | 15,000 |
1351~
1400
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 | 9.65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% | 10.71倍 | 1.81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