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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 1,307 | 1,308 | 1,291 | 1,301 | -6 | -0.5% | 3,200 |
| 2024/03/27 | 1,313 | 1,320 | 1,300 | 1,307 | -6 | -0.5% | 12,200 |
| 2024/03/26 | 1,292 | 1,315 | 1,289 | 1,313 | +17 | +1.3% | 6,100 |
| 2024/03/25 | 1,307 | 1,324 | 1,296 | 1,296 | -28 | -2.1% | 10,000 |
| 2024/03/22 | 1,333 | 1,333 | 1,308 | 1,324 | -15 | -1.1% | 7,300 |
| 2024/03/21 | 1,325 | 1,345 | 1,325 | 1,339 | +24 | +1.8% | 15,900 |
| 2024/03/19 | 1,308 | 1,325 | 1,280 | 1,315 | +7 | +0.5% | 9,600 |
| 2024/03/18 | 1,285 | 1,320 | 1,285 | 1,308 | +30 | +2.3% | 15,100 |
| 2024/03/15 | 1,285 | 1,315 | 1,272 | 1,278 | -13 | -1% | 15,500 |
| 2024/03/14 | 1,304 | 1,308 | 1,284 | 1,291 | -13 | -1% | 8,700 |
| 2024/03/13 | 1,288 | 1,308 | 1,267 | 1,304 | +19 | +1.5% | 20,900 |
| 2024/03/12 | 1,212 | 1,285 | 1,210 | 1,285 | +73 | +6% | 22,100 |
| 2024/03/11 | 1,225 | 1,263 | 1,210 | 1,212 | -27 | -2.2% | 31,800 |
| 2024/03/08 | 1,265 | 1,274 | 1,224 | 1,239 | -35 | -2.7% | 50,900 |
| 2024/03/07 | 1,296 | 1,301 | 1,270 | 1,274 | -26 | -2% | 16,500 |
| 2024/03/06 | 1,259 | 1,325 | 1,259 | 1,300 | +28 | +2.2% | 23,400 |
| 2024/03/05 | 1,276 | 1,299 | 1,260 | 1,272 | -15 | -1.2% | 14,000 |
| 2024/03/04 | 1,283 | 1,327 | 1,272 | 1,287 | +7 | +0.5% | 23,400 |
| 2024/03/01 | 1,276 | 1,299 | 1,272 | 1,280 | -1 | -0.1% | 18,700 |
| 2024/02/29 | 1,320 | 1,322 | 1,268 | 1,281 | -46 | -3.5% | 42,100 |
| 2024/02/28 | 1,316 | 1,349 | 1,300 | 1,327 | -2 | -0.2% | 69,700 |
| 2024/02/27 | 1,310 | 1,346 | 1,310 | 1,329 | +26 | +2% | 17,400 |
| 2024/02/26 | 1,330 | 1,330 | 1,285 | 1,303 | -25 | -1.9% | 33,200 |
| 2024/02/22 | 1,330 | 1,333 | 1,312 | 1,328 | -2 | -0.2% | 11,100 |
| 2024/02/21 | 1,373 | 1,373 | 1,309 | 1,330 | -37 | -2.7% | 25,700 |
| 2024/02/20 | 1,352 | 1,395 | 1,344 | 1,367 | +62 | +4.8% | 45,000 |
| 2024/02/19 | 1,285 | 1,318 | 1,275 | 1,305 | +29 | +2.3% | 24,700 |
| 2024/02/16 | 1,259 | 1,294 | 1,246 | 1,276 | +26 | +2.1% | 37,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,237 | 1,250 | -70 | -5.3% | 60,200 |
| 2024/02/14 | 1,355 | 1,365 | 1,308 | 1,320 | -53 | -3.9% | 49,900 |
| 2024/02/13 | 1,383 | 1,420 | 1,358 | 1,373 | -7 | -0.5% | 45,500 |
| 2024/02/09 | 1,385 | 1,408 | 1,380 | 1,380 | -20 | -1.4% | 32,700 |
| 2024/02/08 | 1,416 | 1,416 | 1,392 | 1,400 | -24 | -1.7% | 25,500 |
| 2024/02/07 | 1,440 | 1,451 | 1,395 | 1,424 | -28 | -1.9% | 68,000 |
| 2024/02/06 | 1,463 | 1,464 | 1,440 | 1,452 | -25 | -1.7% | 37,800 |
| 2024/02/05 | 1,460 | 1,504 | 1,456 | 1,477 | +14 | +1% | 25,800 |
| 2024/02/02 | 1,450 | 1,483 | 1,450 | 1,463 | +13 | +0.9% | 20,300 |
| 2024/02/01 | 1,453 | 1,465 | 1,441 | 1,450 | -23 | -1.6% | 20,200 |
| 2024/01/31 | 1,465 | 1,475 | 1,445 | 1,473 | +16 | +1.1% | 21,400 |
| 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 |
251～
300
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
