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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 1,474 | 1,477 | 1,448 | 1,470 | +10 | +0.7% | 26,400 |
2023/09/22 | 1,430 | 1,470 | 1,425 | 1,460 | +24 | +1.7% | 29,900 |
2023/09/21 | 1,480 | 1,490 | 1,420 | 1,436 | -38 | -2.6% | 51,500 |
2023/09/20 | 1,443 | 1,488 | 1,438 | 1,474 | +29 | +2% | 48,600 |
2023/09/19 | 1,408 | 1,445 | 1,404 | 1,445 | +40 | +2.8% | 35,500 |
2023/09/15 | 1,452 | 1,452 | 1,400 | 1,405 | -45 | -3.1% | 51,900 |
2023/09/14 | 1,443 | 1,465 | 1,433 | 1,450 | +7 | +0.5% | 33,300 |
2023/09/13 | 1,423 | 1,456 | 1,423 | 1,443 | +6 | +0.4% | 35,500 |
2023/09/12 | 1,448 | 1,471 | 1,435 | 1,437 | -11 | -0.8% | 35,000 |
2023/09/11 | 1,490 | 1,499 | 1,439 | 1,448 | -42 | -2.8% | 65,600 |
2023/09/08 | 1,509 | 1,512 | 1,480 | 1,490 | -36 | -2.4% | 63,000 |
2023/09/07 | 1,554 | 1,554 | 1,511 | 1,526 | -21 | -1.4% | 60,400 |
2023/09/06 | 1,550 | 1,562 | 1,543 | 1,547 | -11 | -0.7% | 40,500 |
2023/09/05 | 1,552 | 1,567 | 1,542 | 1,558 | -8 | -0.5% | 57,200 |
2023/09/04 | 1,585 | 1,595 | 1,552 | 1,566 | -16 | -1% | 36,700 |
2023/09/01 | 1,579 | 1,596 | 1,552 | 1,582 | -4 | -0.3% | 60,300 |
2023/08/31 | 1,620 | 1,622 | 1,580 | 1,586 | -36 | -2.2% | 50,800 |
2023/08/30 | 1,628 | 1,749 | 1,616 | 1,622 | +2 | +0.1% | 67,900 |
2023/08/29 | 1,676 | 1,676 | 1,620 | 1,620 | -45 | -2.7% | 81,400 |
2023/08/28 | 1,620 | 1,675 | 1,606 | 1,665 | +70 | +4.4% | 160,700 |
2023/08/25 | 1,494 | 1,618 | 1,493 | 1,595 | +66 | +4.3% | 160,900 |
2023/08/24 | 1,564 | 1,572 | 1,526 | 1,529 | -35 | -2.2% | 125,500 |
2023/08/23 | 1,606 | 1,666 | 1,560 | 1,564 | -45 | -2.8% | 221,800 |
2023/08/22 | 1,784 | 1,801 | 1,561 | 1,609 | -15 | -0.9% | 606,700 |
2023/08/21 | 1,624 | 1,624 | 1,624 | 1,624 | +300 | +22.7% | 12,200 |
2023/08/18 | 1,373 | 1,373 | 1,307 | 1,324 | -49 | -3.6% | 124,300 |
2023/08/17 | 1,390 | 1,390 | 1,321 | 1,373 | -26 | -1.9% | 119,500 |
2023/08/16 | 1,420 | 1,420 | 1,374 | 1,399 | -23 | -1.6% | 109,100 |
2023/08/15 | 1,490 | 1,490 | 1,392 | 1,422 | -51 | -3.5% | 115,200 |
2023/08/14 | 1,502 | 1,545 | 1,455 | 1,473 | -25 | -1.7% | 98,400 |
2023/08/10 | 1,535 | 1,535 | 1,497 | 1,498 | -70 | -4.5% | 101,200 |
2023/08/09 | 1,509 | 1,638 | 1,509 | 1,568 | +59 | +3.9% | 121,500 |
2023/08/08 | 1,566 | 1,566 | 1,497 | 1,509 | -56 | -3.6% | 149,200 |
2023/08/07 | 1,598 | 1,598 | 1,547 | 1,565 | -33 | -2.1% | 105,100 |
2023/08/04 | 1,615 | 1,641 | 1,574 | 1,598 | -12 | -0.7% | 118,500 |
2023/08/03 | 1,670 | 1,689 | 1,610 | 1,610 | -80 | -4.7% | 125,800 |
2023/08/02 | 1,688 | 1,747 | 1,673 | 1,690 | +11 | +0.7% | 62,800 |
2023/08/01 | 1,677 | 1,717 | 1,656 | 1,679 | +1 | +0.1% | 58,500 |
2023/07/31 | 1,708 | 1,708 | 1,662 | 1,678 | -19 | -1.1% | 77,100 |
2023/07/28 | 1,685 | 1,720 | 1,670 | 1,697 | -8 | -0.5% | 55,200 |
2023/07/27 | 1,750 | 1,786 | 1,695 | 1,705 | -21 | -1.2% | 76,800 |
2023/07/26 | 1,766 | 1,766 | 1,705 | 1,726 | -47 | -2.7% | 97,200 |
2023/07/25 | 1,810 | 1,810 | 1,753 | 1,773 | -9 | -0.5% | 43,200 |
2023/07/24 | 1,809 | 1,834 | 1,780 | 1,782 | -26 | -1.4% | 65,100 |
2023/07/21 | 1,848 | 1,862 | 1,802 | 1,808 | -50 | -2.7% | 83,800 |
2023/07/20 | 1,867 | 1,910 | 1,856 | 1,858 | -9 | -0.5% | 31,400 |
2023/07/19 | 1,875 | 1,885 | 1,847 | 1,867 | +15 | +0.8% | 54,200 |
2023/07/18 | 1,900 | 1,945 | 1,850 | 1,852 | -30 | -1.6% | 91,100 |
2023/07/14 | 1,838 | 1,905 | 1,820 | 1,882 | -226 | -10.7% | 328,900 |
2023/07/13 | 2,060 | 2,128 | 2,041 | 2,108 | +45 | +2.2% | 126,700 |
151~
200
件表示中 / 1621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 | 121,000円 | +1.7% | +0.4% | 1.65% | 11.49倍 | 3.37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 |
JDSC | 87,000円 | +673.6% | +316.7% | 0.00% | 115.54倍 | 3.31倍 |
|
需要予測やデータ基盤の構築などAIソリューションを提供。同じ産業内の複数企業に横展開 |
環境フレン | 4,100円 | 0.0% | +77.5% | 0.00% | 38.68倍 | 3.74倍 |
|
IT関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社23年買収で業容急拡大 |
日プロセス | 107,700円 | +5.6% | +3.4% | 3.53% | 14.47倍 | 1.02倍 |
|
独立系システム開発会社。組み込み系、発電所向けの制御系が柱。自動車関連の開発が拡大 |
エイトレッド | 152,000円 | +12.0% | +11.1% | 2.11% | 14.52倍 | 2.50倍 |
|
ソフトクリエイトHD傘下。ワークフローソフト専業。パッケージと中小向けにクラウド展開 |
市場注目の銘柄
チャート関連のコラム