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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,453 | 1,468 | 1,441 | 1,457 | +13 | +0.9% | 18,400 |
| 2024/01/29 | 1,460 | 1,463 | 1,433 | 1,444 | -10 | -0.7% | 18,800 |
| 2024/01/26 | 1,441 | 1,493 | 1,440 | 1,454 | +5 | +0.3% | 43,600 |
| 2024/01/25 | 1,453 | 1,465 | 1,443 | 1,449 | -13 | -0.9% | 8,800 |
| 2024/01/24 | 1,454 | 1,486 | 1,446 | 1,462 | +13 | +0.9% | 19,200 |
| 2024/01/23 | 1,460 | 1,462 | 1,426 | 1,449 | -7 | -0.5% | 22,800 |
| 2024/01/22 | 1,385 | 1,459 | 1,380 | 1,456 | +70 | +5.1% | 32,100 |
| 2024/01/19 | 1,403 | 1,403 | 1,375 | 1,386 | -14 | -1% | 23,800 |
| 2024/01/18 | 1,412 | 1,441 | 1,393 | 1,400 | -42 | -2.9% | 20,700 |
| 2024/01/17 | 1,440 | 1,450 | 1,422 | 1,442 | +22 | +1.5% | 19,400 |
| 2024/01/16 | 1,449 | 1,470 | 1,382 | 1,420 | -20 | -1.4% | 52,500 |
| 2024/01/15 | 1,410 | 1,450 | 1,380 | 1,440 | +32 | +2.3% | 39,900 |
| 2024/01/12 | 1,386 | 1,409 | 1,366 | 1,408 | +19 | +1.4% | 32,300 |
| 2024/01/11 | 1,400 | 1,420 | 1,389 | 1,389 | -8 | -0.6% | 18,700 |
| 2024/01/10 | 1,407 | 1,407 | 1,384 | 1,397 | ±0 | ±0% | 14,100 |
| 2024/01/09 | 1,397 | 1,420 | 1,380 | 1,397 | +30 | +2.2% | 16,300 |
| 2024/01/05 | 1,399 | 1,399 | 1,364 | 1,367 | -27 | -1.9% | 17,300 |
| 2024/01/04 | 1,364 | 1,404 | 1,342 | 1,394 | +28 | +2% | 24,200 |
| 2023/12/29 | 1,358 | 1,382 | 1,352 | 1,366 | +11 | +0.8% | 15,600 |
| 2023/12/28 | 1,348 | 1,371 | 1,332 | 1,355 | ±0 | ±0% | 12,000 |
| 2023/12/27 | 1,333 | 1,361 | 1,311 | 1,355 | +24 | +1.8% | 45,900 |
| 2023/12/26 | 1,333 | 1,366 | 1,320 | 1,331 | +12 | +0.9% | 17,500 |
| 2023/12/25 | 1,330 | 1,351 | 1,303 | 1,319 | -35 | -2.6% | 34,500 |
| 2023/12/22 | 1,356 | 1,359 | 1,334 | 1,354 | +5 | +0.4% | 15,200 |
| 2023/12/21 | 1,350 | 1,382 | 1,342 | 1,349 | -27 | -2% | 24,000 |
| 2023/12/20 | 1,419 | 1,424 | 1,370 | 1,376 | -31 | -2.2% | 23,700 |
| 2023/12/19 | 1,370 | 1,415 | 1,370 | 1,407 | +30 | +2.2% | 22,600 |
| 2023/12/18 | 1,411 | 1,416 | 1,360 | 1,377 | -49 | -3.4% | 34,200 |
| 2023/12/15 | 1,453 | 1,453 | 1,414 | 1,426 | -2 | -0.1% | 20,400 |
| 2023/12/14 | 1,415 | 1,464 | 1,415 | 1,428 | +7 | +0.5% | 29,100 |
| 2023/12/13 | 1,415 | 1,461 | 1,400 | 1,421 | -2 | -0.1% | 28,800 |
| 2023/12/12 | 1,415 | 1,435 | 1,401 | 1,423 | -1 | -0.1% | 26,100 |
| 2023/12/11 | 1,410 | 1,444 | 1,400 | 1,424 | +41 | +3% | 20,100 |
| 2023/12/08 | 1,364 | 1,420 | 1,351 | 1,383 | +3 | +0.2% | 41,100 |
| 2023/12/07 | 1,474 | 1,474 | 1,370 | 1,380 | -94 | -6.4% | 46,300 |
| 2023/12/06 | 1,452 | 1,490 | 1,450 | 1,474 | +22 | +1.5% | 23,300 |
| 2023/12/05 | 1,480 | 1,480 | 1,450 | 1,452 | -36 | -2.4% | 24,300 |
| 2023/12/04 | 1,443 | 1,490 | 1,443 | 1,488 | +45 | +3.1% | 20,900 |
| 2023/12/01 | 1,465 | 1,473 | 1,430 | 1,443 | -34 | -2.3% | 18,300 |
| 2023/11/30 | 1,470 | 1,477 | 1,453 | 1,477 | +2 | +0.1% | 10,900 |
| 2023/11/29 | 1,447 | 1,492 | 1,445 | 1,475 | +27 | +1.9% | 30,100 |
| 2023/11/28 | 1,450 | 1,469 | 1,426 | 1,448 | -2 | -0.1% | 14,900 |
| 2023/11/27 | 1,481 | 1,500 | 1,450 | 1,450 | -31 | -2.1% | 26,200 |
| 2023/11/24 | 1,489 | 1,525 | 1,480 | 1,481 | -16 | -1.1% | 23,300 |
| 2023/11/22 | 1,506 | 1,506 | 1,465 | 1,497 | -9 | -0.6% | 36,400 |
| 2023/11/21 | 1,449 | 1,506 | 1,431 | 1,506 | +74 | +5.2% | 58,900 |
| 2023/11/20 | 1,356 | 1,433 | 1,356 | 1,432 | +84 | +6.2% | 45,800 |
| 2023/11/17 | 1,380 | 1,380 | 1,337 | 1,348 | -16 | -1.2% | 21,100 |
| 2023/11/16 | 1,390 | 1,400 | 1,364 | 1,364 | -32 | -2.3% | 13,900 |
| 2023/11/15 | 1,362 | 1,405 | 1,362 | 1,396 | +34 | +2.5% | 30,300 |
201～
250
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
