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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,332 | 1,344 | 1,317 | 1,343 | +8 | +0.6% | 3,400 |
| 2024/06/25 | 1,342 | 1,344 | 1,311 | 1,335 | -9 | -0.7% | 5,200 |
| 2024/06/24 | 1,344 | 1,347 | 1,328 | 1,344 | +6 | +0.4% | 5,000 |
| 2024/06/21 | 1,338 | 1,343 | 1,324 | 1,338 | +1 | +0.1% | 3,300 |
| 2024/06/20 | 1,310 | 1,337 | 1,299 | 1,337 | +27 | +2.1% | 5,100 |
| 2024/06/19 | 1,295 | 1,310 | 1,295 | 1,310 | ±0 | ±0% | 3,400 |
| 2024/06/18 | 1,300 | 1,323 | 1,284 | 1,310 | +10 | +0.8% | 5,200 |
| 2024/06/17 | 1,296 | 1,340 | 1,288 | 1,300 | -9 | -0.7% | 4,300 |
| 2024/06/14 | 1,295 | 1,339 | 1,294 | 1,309 | -16 | -1.2% | 8,900 |
| 2024/06/13 | 1,333 | 1,350 | 1,301 | 1,325 | -9 | -0.7% | 6,700 |
| 2024/06/12 | 1,320 | 1,334 | 1,308 | 1,334 | +14 | +1.1% | 4,300 |
| 2024/06/11 | 1,317 | 1,320 | 1,282 | 1,320 | +18 | +1.4% | 5,100 |
| 2024/06/10 | 1,284 | 1,302 | 1,284 | 1,302 | +2 | +0.2% | 2,900 |
| 2024/06/07 | 1,289 | 1,304 | 1,286 | 1,300 | -3 | -0.2% | 3,400 |
| 2024/06/06 | 1,318 | 1,320 | 1,284 | 1,303 | -16 | -1.2% | 5,800 |
| 2024/06/05 | 1,294 | 1,335 | 1,279 | 1,319 | +38 | +3% | 13,000 |
| 2024/06/04 | 1,246 | 1,289 | 1,236 | 1,281 | +39 | +3.1% | 9,300 |
| 2024/06/03 | 1,241 | 1,255 | 1,221 | 1,242 | -3 | -0.2% | 8,000 |
| 2024/05/31 | 1,196 | 1,288 | 1,196 | 1,245 | +43 | +3.6% | 17,400 |
| 2024/05/30 | 1,171 | 1,209 | 1,171 | 1,202 | +13 | +1.1% | 6,200 |
| 2024/05/29 | 1,187 | 1,209 | 1,186 | 1,189 | -8 | -0.7% | 3,600 |
| 2024/05/28 | 1,216 | 1,216 | 1,197 | 1,197 | ±0 | ±0% | 3,400 |
| 2024/05/27 | 1,174 | 1,210 | 1,174 | 1,197 | +15 | +1.3% | 5,300 |
| 2024/05/24 | 1,190 | 1,208 | 1,171 | 1,182 | -11 | -0.9% | 2,500 |
| 2024/05/23 | 1,200 | 1,217 | 1,191 | 1,193 | -4 | -0.3% | 4,500 |
| 2024/05/22 | 1,211 | 1,212 | 1,195 | 1,197 | +2 | +0.2% | 3,300 |
| 2024/05/21 | 1,200 | 1,204 | 1,195 | 1,195 | -7 | -0.6% | 3,300 |
| 2024/05/20 | 1,224 | 1,224 | 1,202 | 1,202 | -15 | -1.2% | 3,800 |
| 2024/05/17 | 1,217 | 1,218 | 1,193 | 1,217 | +14 | +1.2% | 2,700 |
| 2024/05/16 | 1,202 | 1,225 | 1,191 | 1,203 | +1 | +0.1% | 3,300 |
| 2024/05/15 | 1,218 | 1,227 | 1,202 | 1,202 | -15 | -1.2% | 8,900 |
| 2024/05/14 | 1,200 | 1,218 | 1,183 | 1,217 | +8 | +0.7% | 3,700 |
| 2024/05/13 | 1,209 | 1,220 | 1,193 | 1,209 | -2 | -0.2% | 9,000 |
| 2024/05/10 | 1,218 | 1,218 | 1,206 | 1,211 | +1 | +0.1% | 1,000 |
| 2024/05/09 | 1,222 | 1,222 | 1,196 | 1,210 | +4 | +0.3% | 5,100 |
| 2024/05/08 | 1,232 | 1,232 | 1,201 | 1,206 | -26 | -2.1% | 3,400 |
| 2024/05/07 | 1,219 | 1,244 | 1,203 | 1,232 | +13 | +1.1% | 5,600 |
| 2024/05/02 | 1,217 | 1,219 | 1,206 | 1,219 | +1 | +0.1% | 2,300 |
| 2024/05/01 | 1,235 | 1,235 | 1,218 | 1,218 | -19 | -1.5% | 1,900 |
| 2024/04/30 | 1,231 | 1,237 | 1,219 | 1,237 | +7 | +0.6% | 4,000 |
| 2024/04/26 | 1,212 | 1,230 | 1,203 | 1,230 | +18 | +1.5% | 11,600 |
| 2024/04/25 | 1,212 | 1,212 | 1,192 | 1,212 | -2 | -0.2% | 3,300 |
| 2024/04/24 | 1,183 | 1,218 | 1,181 | 1,214 | +31 | +2.6% | 11,700 |
| 2024/04/23 | 1,196 | 1,198 | 1,173 | 1,183 | -13 | -1.1% | 3,800 |
| 2024/04/22 | 1,161 | 1,196 | 1,156 | 1,196 | +31 | +2.7% | 14,600 |
| 2024/04/19 | 1,199 | 1,208 | 1,151 | 1,165 | -34 | -2.8% | 34,800 |
| 2024/04/18 | 1,200 | 1,221 | 1,192 | 1,199 | -9 | -0.7% | 15,700 |
| 2024/04/17 | 1,210 | 1,229 | 1,203 | 1,208 | ±0 | ±0% | 8,500 |
| 2024/04/16 | 1,217 | 1,217 | 1,198 | 1,208 | -9 | -0.7% | 13,000 |
| 2024/04/15 | 1,255 | 1,255 | 1,198 | 1,217 | -70 | -5.4% | 45,600 |
101～
150
件表示中 / 1755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 | 123,800円 | +5.3% | +0.1% | 1.62% | 11.31倍 | 2.94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 | 143,900円 | -4.5% | -22.8% | 3.13% | 10.55倍 | 2.23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 |
| ニーズウェル | 29,200円 | +11.0% | +15.9% | 3.08% | 11.74倍 | 2.62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 |
| オリコン | 77,600円 | +8.3% | +7.7% | 4.64% | 8.62倍 | 1.94倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| トリプルアイス | 140,300円 | +35.9% | +108.5% | 0.00% | 390.81倍 | 13.79倍 |
|
独自開発のＡＩ顔認証基盤「ＡＩＺＥ」展開。ＳＩ受託と２本柱。画像処理サーバー会社を買収 |
市場注目の銘柄
チャート関連のコラム
