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 |
|---|---|---|---|---|---|---|---|
| 2023/05/12 | 1,895 | 1,955 | 1,881 | 1,921 | +17 | +0.9% | 73,200 |
| 2023/05/11 | 1,905 | 1,952 | 1,886 | 1,904 | -25 | -1.3% | 68,700 |
| 2023/05/10 | 1,995 | 1,999 | 1,920 | 1,929 | -61 | -3.1% | 91,500 |
| 2023/05/09 | 2,000 | 2,030 | 1,960 | 1,990 | -5 | -0.3% | 143,100 |
| 2023/05/08 | 1,893 | 1,997 | 1,893 | 1,995 | +133 | +7.1% | 184,000 |
| 2023/05/02 | 1,870 | 1,886 | 1,855 | 1,862 | -19 | -1% | 53,800 |
| 2023/05/01 | 1,900 | 1,911 | 1,851 | 1,881 | +3 | +0.2% | 124,200 |
| 2023/04/28 | 1,830 | 1,919 | 1,830 | 1,878 | +114 | +6.5% | 321,200 |
| 2023/04/27 | 1,816 | 1,827 | 1,745 | 1,764 | +28 | +1.6% | 154,600 |
| 2023/04/26 | 1,711 | 1,758 | 1,681 | 1,736 | +25 | +1.5% | 75,400 |
| 2023/04/25 | 1,676 | 1,761 | 1,660 | 1,711 | +26 | +1.5% | 73,800 |
| 2023/04/24 | 1,650 | 1,694 | 1,630 | 1,685 | +26 | +1.6% | 42,400 |
| 2023/04/21 | 1,707 | 1,714 | 1,653 | 1,659 | -83 | -4.8% | 113,200 |
| 2023/04/20 | 1,759 | 1,769 | 1,715 | 1,742 | -57 | -3.2% | 150,900 |
| 2023/04/19 | 1,837 | 1,881 | 1,785 | 1,799 | -50 | -2.7% | 82,800 |
| 2023/04/18 | 1,909 | 1,915 | 1,789 | 1,849 | -54 | -2.8% | 152,700 |
| 2023/04/17 | 1,880 | 1,955 | 1,826 | 1,903 | +58 | +3.1% | 225,600 |
| 2023/04/14 | 1,940 | 2,023 | 1,822 | 1,845 | +126 | +7.3% | 589,000 |
| 2023/04/13 | 1,750 | 1,750 | 1,666 | 1,719 | -31 | -1.8% | 134,900 |
| 2023/04/12 | 1,743 | 1,772 | 1,726 | 1,750 | +16 | +0.9% | 100,300 |
| 2023/04/11 | 1,743 | 1,786 | 1,710 | 1,734 | +31 | +1.8% | 103,000 |
| 2023/04/10 | 1,668 | 1,715 | 1,640 | 1,703 | +58 | +3.5% | 74,300 |
| 2023/04/07 | 1,722 | 1,722 | 1,631 | 1,645 | -66 | -3.9% | 77,700 |
| 2023/04/06 | 1,662 | 1,750 | 1,641 | 1,711 | +34 | +2% | 74,300 |
| 2023/04/05 | 1,715 | 1,790 | 1,671 | 1,677 | -38 | -2.2% | 137,000 |
| 2023/04/04 | 1,698 | 1,763 | 1,632 | 1,715 | +52 | +3.1% | 136,100 |
| 2023/04/03 | 1,593 | 1,688 | 1,593 | 1,663 | +92 | +5.9% | 111,500 |
| 2023/03/31 | 1,583 | 1,591 | 1,550 | 1,571 | +20 | +1.3% | 26,600 |
| 2023/03/30 | 1,542 | 1,569 | 1,533 | 1,551 | +16 | +1% | 14,500 |
| 2023/03/29 | 1,526 | 1,552 | 1,502 | 1,535 | +3 | +0.2% | 23,500 |
| 2023/03/28 | 1,585 | 1,585 | 1,524 | 1,532 | -34 | -2.2% | 25,000 |
| 2023/03/27 | 1,550 | 1,593 | 1,533 | 1,566 | +8 | +0.5% | 23,600 |
| 2023/03/24 | 1,553 | 1,558 | 1,518 | 1,558 | -2 | -0.1% | 26,200 |
| 2023/03/23 | 1,512 | 1,561 | 1,494 | 1,560 | +41 | +2.7% | 44,600 |
| 2023/03/22 | 1,565 | 1,584 | 1,516 | 1,519 | -8 | -0.5% | 43,500 |
| 2023/03/20 | 1,613 | 1,630 | 1,526 | 1,527 | -73 | -4.6% | 50,700 |
| 2023/03/17 | 1,655 | 1,663 | 1,591 | 1,600 | -15 | -0.9% | 66,700 |
| 2023/03/16 | 1,682 | 1,682 | 1,607 | 1,615 | -90 | -5.3% | 65,200 |
| 2023/03/15 | 1,761 | 1,769 | 1,705 | 1,705 | -7 | -0.4% | 13,700 |
| 2023/03/14 | 1,722 | 1,745 | 1,702 | 1,712 | -43 | -2.5% | 29,200 |
| 2023/03/13 | 1,724 | 1,772 | 1,709 | 1,755 | -9 | -0.5% | 39,600 |
| 2023/03/10 | 1,808 | 1,809 | 1,757 | 1,764 | -64 | -3.5% | 38,500 |
| 2023/03/09 | 1,830 | 1,842 | 1,778 | 1,828 | +25 | +1.4% | 31,900 |
| 2023/03/08 | 1,783 | 1,826 | 1,770 | 1,803 | +10 | +0.6% | 22,700 |
| 2023/03/07 | 1,776 | 1,810 | 1,758 | 1,793 | +17 | +1% | 13,800 |
| 2023/03/06 | 1,828 | 1,865 | 1,775 | 1,776 | -15 | -0.8% | 43,600 |
| 2023/03/03 | 1,780 | 1,802 | 1,774 | 1,791 | -2 | -0.1% | 24,900 |
| 2023/03/02 | 1,814 | 1,832 | 1,765 | 1,793 | +5 | +0.3% | 39,500 |
| 2023/03/01 | 1,801 | 1,805 | 1,759 | 1,788 | -8 | -0.4% | 47,200 |
| 2023/02/28 | 1,761 | 1,822 | 1,739 | 1,796 | +69 | +4% | 25,400 |
251～
300
件表示中 / 1628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 | 120,200円 | +1.7% | +0.4% | 1.66% | 11.42倍 | 3.35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 |
| 日プロセス | 108,200円 | +5.6% | +3.4% | 3.51% | 14.54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 |
| フォーサイド | 30,300円 | +5.6% | +190.9% | 0.00% | 114.34倍 | 7.24倍 |
|
主力はクレーンゲーム機の景品製販、家賃保証。小中高生向けおしゃれマガジンの出版事業強化 |
| ＪＤＳＣ | 82,600円 | +673.6% | +316.7% | 0.00% | 109.69倍 | 3.14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 | 3,900円 | 0.0% | +77.5% | 0.00% | 36.80倍 | 3.56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 |
市場注目の銘柄
チャート関連のコラム
