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 |
|---|---|---|---|---|---|---|---|
| 2024/10/23 | 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 |
| 2024/10/07 | 1,079 | 1,082 | 1,073 | 1,078 | ±0 | ±0% | 5,200 |
| 2024/10/04 | 1,092 | 1,100 | 1,074 | 1,078 | -22 | -2% | 4,300 |
| 2024/10/03 | 1,071 | 1,100 | 1,068 | 1,100 | +8 | +0.7% | 8,600 |
| 2024/10/02 | 1,100 | 1,100 | 1,070 | 1,092 | -3 | -0.3% | 5,000 |
| 2024/10/01 | 1,106 | 1,106 | 1,084 | 1,095 | -11 | -1% | 6,800 |
| 2024/09/30 | 1,093 | 1,130 | 1,074 | 1,106 | +22 | +2% | 3,000 |
| 2024/09/27 | 1,080 | 1,115 | 1,080 | 1,084 | +12 | +1.1% | 18,600 |
| 2024/09/26 | 1,100 | 1,103 | 1,062 | 1,072 | -15 | -1.4% | 4,700 |
| 2024/09/25 | 1,087 | 1,098 | 1,075 | 1,087 | +13 | +1.2% | 4,400 |
| 2024/09/24 | 1,082 | 1,086 | 1,074 | 1,074 | -1 | -0.1% | 2,600 |
| 2024/09/20 | 1,066 | 1,091 | 1,066 | 1,075 | +10 | +0.9% | 3,500 |
| 2024/09/19 | 1,063 | 1,071 | 1,060 | 1,065 | +5 | +0.5% | 5,000 |
| 2024/09/18 | 1,077 | 1,083 | 1,060 | 1,060 | -13 | -1.2% | 3,100 |
| 2024/09/17 | 1,109 | 1,109 | 1,073 | 1,073 | -27 | -2.5% | 4,500 |
| 2024/09/13 | 1,117 | 1,117 | 1,085 | 1,100 | -18 | -1.6% | 5,100 |
| 2024/09/12 | 1,140 | 1,140 | 1,100 | 1,118 | +8 | +0.7% | 4,000 |
| 2024/09/11 | 1,150 | 1,150 | 1,106 | 1,110 | -39 | -3.4% | 18,100 |
| 2024/09/10 | 1,148 | 1,150 | 1,123 | 1,149 | +1 | +0.1% | 3,400 |
| 2024/09/09 | 1,148 | 1,148 | 1,110 | 1,148 | -6 | -0.5% | 6,500 |
| 2024/09/06 | 1,173 | 1,181 | 1,141 | 1,154 | +11 | +1% | 4,400 |
| 2024/09/05 | 1,141 | 1,175 | 1,141 | 1,143 | -7 | -0.6% | 3,600 |
| 2024/09/04 | 1,155 | 1,165 | 1,150 | 1,150 | -10 | -0.9% | 8,400 |
| 2024/09/03 | 1,168 | 1,183 | 1,156 | 1,160 | -15 | -1.3% | 17,200 |
| 2024/09/02 | 1,182 | 1,200 | 1,171 | 1,175 | -10 | -0.8% | 3,200 |
| 2024/08/30 | 1,190 | 1,194 | 1,161 | 1,185 | -9 | -0.8% | 2,400 |
| 2024/08/29 | 1,216 | 1,270 | 1,186 | 1,194 | -22 | -1.8% | 51,600 |
| 2024/08/28 | 1,244 | 1,245 | 1,212 | 1,216 | -7 | -0.6% | 9,300 |
| 2024/08/27 | 1,221 | 1,233 | 1,209 | 1,223 | +2 | +0.2% | 6,400 |
| 2024/08/26 | 1,216 | 1,233 | 1,207 | 1,221 | -1 | -0.1% | 4,100 |
| 2024/08/23 | 1,208 | 1,234 | 1,199 | 1,222 | +5 | +0.4% | 6,400 |
| 2024/08/22 | 1,216 | 1,219 | 1,180 | 1,217 | +17 | +1.4% | 9,200 |
| 2024/08/21 | 1,193 | 1,208 | 1,174 | 1,200 | +5 | +0.4% | 7,000 |
| 2024/08/20 | 1,184 | 1,199 | 1,164 | 1,195 | +16 | +1.4% | 8,000 |
| 2024/08/19 | 1,184 | 1,199 | 1,169 | 1,179 | -5 | -0.4% | 11,400 |
| 2024/08/16 | 1,199 | 1,209 | 1,179 | 1,184 | +6 | +0.5% | 3,700 |
| 2024/08/15 | 1,190 | 1,200 | 1,163 | 1,178 | -12 | -1% | 4,100 |
| 2024/08/14 | 1,176 | 1,207 | 1,156 | 1,190 | +10 | +0.8% | 7,700 |
| 2024/08/13 | 1,208 | 1,227 | 1,151 | 1,180 | -27 | -2.2% | 6,700 |
| 2024/08/09 | 1,164 | 1,210 | 1,164 | 1,207 | +19 | +1.6% | 3,100 |
201～
250
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
