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 |
|---|---|---|---|---|---|---|---|
| 2024/06/11 | 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 |
| 2024/04/12 | 1,280 | 1,292 | 1,259 | 1,287 | +18 | +1.4% | 17,500 |
| 2024/04/11 | 1,276 | 1,277 | 1,255 | 1,269 | -6 | -0.5% | 9,100 |
| 2024/04/10 | 1,310 | 1,310 | 1,275 | 1,275 | -17 | -1.3% | 6,800 |
| 2024/04/09 | 1,300 | 1,305 | 1,292 | 1,292 | +2 | +0.2% | 3,900 |
| 2024/04/08 | 1,271 | 1,290 | 1,265 | 1,290 | +19 | +1.5% | 4,400 |
| 2024/04/05 | 1,269 | 1,283 | 1,250 | 1,271 | -14 | -1.1% | 6,300 |
| 2024/04/04 | 1,295 | 1,298 | 1,280 | 1,285 | +2 | +0.2% | 2,200 |
| 2024/04/03 | 1,291 | 1,291 | 1,265 | 1,283 | -13 | -1% | 11,800 |
| 2024/04/02 | 1,315 | 1,315 | 1,290 | 1,296 | -14 | -1.1% | 8,000 |
| 2024/04/01 | 1,316 | 1,320 | 1,304 | 1,310 | -6 | -0.5% | 5,400 |
| 2024/03/29 | 1,319 | 1,326 | 1,303 | 1,316 | +15 | +1.2% | 11,300 |
201～
250
件表示中 / 1844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 | 100,000円 | +5.3% | +0.1% | 2.00% | 9.14倍 | 2.38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 |
| ＡＩｉｎｓｉｄｅ | 238,900円 | +12.7% | -9.1% | 0.00% | 42.13倍 | 1.85倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| Ｊストリーム | 33,900円 | +4.1% | +51.5% | 4.13% | 16.92倍 | 0.82倍 |
|
ネットによる動画ライブ中継やオンデマンド放送の配信インフラ提供。映像制作等も手がける |
| グリッド | 197,800円 | +33.2% | +19.2% | 0.00% | 34.70倍 | 2.55倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| フレクト | 150,600円 | +17.9% | +25.7% | 0.00% | 16.23倍 | 4.10倍 |
|
クラウド系のシステム開発会社。大企業向け一貫開発に強み。セールスフォース（ＳＦ）系が得意 |
市場注目の銘柄
チャート関連のコラム
