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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,286 | 1,286 | 1,239 | 1,284 | +2 | +0.2% | 3,700 |
| 2024/12/17 | 1,287 | 1,287 | 1,257 | 1,282 | -1 | -0.1% | 3,000 |
| 2024/12/16 | 1,283 | 1,289 | 1,283 | 1,283 | ±0 | ±0% | 3,800 |
| 2024/12/13 | 1,298 | 1,298 | 1,268 | 1,283 | -4 | -0.3% | 6,200 |
| 2024/12/12 | 1,298 | 1,298 | 1,268 | 1,287 | -3 | -0.2% | 1,100 |
| 2024/12/11 | 1,292 | 1,295 | 1,275 | 1,290 | -7 | -0.5% | 1,500 |
| 2024/12/10 | 1,300 | 1,300 | 1,277 | 1,297 | +13 | +1% | 8,200 |
| 2024/12/09 | 1,294 | 1,294 | 1,240 | 1,284 | -10 | -0.8% | 2,900 |
| 2024/12/06 | 1,280 | 1,295 | 1,266 | 1,294 | +15 | +1.2% | 3,100 |
| 2024/12/05 | 1,262 | 1,279 | 1,262 | 1,279 | +13 | +1% | 900 |
| 2024/12/04 | 1,278 | 1,285 | 1,265 | 1,266 | -28 | -2.2% | 3,800 |
| 2024/12/03 | 1,290 | 1,295 | 1,275 | 1,294 | +15 | +1.2% | 9,000 |
| 2024/12/02 | 1,276 | 1,279 | 1,266 | 1,279 | +30 | +2.4% | 5,300 |
| 2024/11/29 | 1,260 | 1,278 | 1,249 | 1,249 | +2 | +0.2% | 600 |
| 2024/11/28 | 1,245 | 1,269 | 1,245 | 1,247 | -10 | -0.8% | 700 |
| 2024/11/27 | 1,257 | 1,257 | 1,257 | 1,257 | -28 | -2.2% | 200 |
| 2024/11/26 | 1,275 | 1,285 | 1,257 | 1,285 | +12 | +0.9% | 8,700 |
| 2024/11/25 | 1,273 | 1,274 | 1,242 | 1,273 | -1 | -0.1% | 2,800 |
| 2024/11/22 | 1,245 | 1,274 | 1,207 | 1,274 | +36 | +2.9% | 8,800 |
| 2024/11/21 | 1,225 | 1,238 | 1,208 | 1,238 | +11 | +0.9% | 1,600 |
| 2024/11/20 | 1,221 | 1,227 | 1,209 | 1,227 | +2 | +0.2% | 5,200 |
| 2024/11/19 | 1,210 | 1,225 | 1,205 | 1,225 | +15 | +1.2% | 700 |
| 2024/11/18 | 1,220 | 1,221 | 1,209 | 1,210 | -10 | -0.8% | 1,200 |
| 2024/11/15 | 1,222 | 1,222 | 1,209 | 1,220 | -3 | -0.2% | 2,500 |
| 2024/11/14 | 1,209 | 1,223 | 1,206 | 1,223 | +5 | +0.4% | 2,300 |
| 2024/11/13 | 1,220 | 1,220 | 1,201 | 1,218 | -2 | -0.2% | 1,000 |
| 2024/11/12 | 1,217 | 1,235 | 1,201 | 1,220 | +1 | +0.1% | 2,000 |
| 2024/11/11 | 1,220 | 1,220 | 1,189 | 1,219 | -2 | -0.2% | 1,400 |
| 2024/11/08 | 1,200 | 1,247 | 1,200 | 1,221 | +29 | +2.4% | 4,300 |
| 2024/11/07 | 1,233 | 1,234 | 1,192 | 1,192 | -25 | -2.1% | 3,300 |
| 2024/11/06 | 1,211 | 1,239 | 1,177 | 1,217 | +10 | +0.8% | 3,700 |
| 2024/11/05 | 1,255 | 1,255 | 1,198 | 1,207 | -53 | -4.2% | 3,000 |
| 2024/11/01 | 1,165 | 1,260 | 1,153 | 1,260 | +92 | +7.9% | 57,900 |
| 2024/10/31 | 1,152 | 1,170 | 1,151 | 1,168 | -5 | -0.4% | 1,600 |
| 2024/10/30 | 1,173 | 1,173 | 1,160 | 1,173 | -1 | -0.1% | 1,600 |
| 2024/10/29 | 1,140 | 1,174 | 1,140 | 1,174 | +36 | +3.2% | 2,500 |
| 2024/10/28 | 1,152 | 1,152 | 1,138 | 1,138 | -17 | -1.5% | 600 |
| 2024/10/25 | 1,149 | 1,155 | 1,145 | 1,155 | -12 | -1% | 1,300 |
| 2024/10/24 | 1,134 | 1,167 | 1,134 | 1,167 | +27 | +2.4% | 2,000 |
| 2024/10/23 | 1,157 | 1,172 | 1,140 | 1,140 | -32 | -2.7% | 3,800 |
| 2024/10/22 | 1,173 | 1,173 | 1,152 | 1,172 | -2 | -0.2% | 1,200 |
| 2024/10/21 | 1,183 | 1,195 | 1,160 | 1,174 | -9 | -0.8% | 10,300 |
| 2024/10/18 | 1,197 | 1,197 | 1,180 | 1,183 | -14 | -1.2% | 4,800 |
| 2024/10/17 | 1,198 | 1,198 | 1,178 | 1,197 | +4 | +0.3% | 5,600 |
| 2024/10/16 | 1,177 | 1,199 | 1,174 | 1,193 | +1 | +0.1% | 6,400 |
| 2024/10/15 | 1,200 | 1,205 | 1,155 | 1,192 | +57 | +5% | 20,800 |
| 2024/10/11 | 1,113 | 1,135 | 1,110 | 1,135 | +45 | +4.1% | 16,000 |
| 2024/10/10 | 1,078 | 1,109 | 1,078 | 1,090 | +12 | +1.1% | 3,500 |
| 2024/10/09 | 1,090 | 1,092 | 1,078 | 1,078 | -13 | -1.2% | 1,200 |
| 2024/10/08 | 1,085 | 1,091 | 1,071 | 1,091 | +13 | +1.2% | 3,000 |
101～
150
件表示中 / 1874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 | 125,900円 | +5.3% | +0.1% | 1.59% | 11.50倍 | 2.73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 |
| Ｕｂｉｃｏｍ | 100,700円 | +3.7% | +1.7% | 0.00% | 12.88倍 | 2.20倍 |
|
オフショアのシステム開発と医療関連ソフトが柱。フィリピンに開発拠点有し現地採用活発 |
| ヘッドウォータ | 324,000円 | +37.9% | -8.3% | 0.00% | 51.94倍 | 9.72倍 |
|
ＡＩを活用したソリューションを提供。業務分析から開発、保守・運用まで一気通貫。ＤＸ支援も |
| ストリムメディ | 10,300円 | +1.5% | +9.4% | 1.94% | 29.51倍 | 1.73倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| Ｅストアー | 194,500円 | - | - | - | - | 2.99倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
市場注目の銘柄
チャート関連のコラム
