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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,720 | 1,745 | 1,696 | 1,727 | +7 | +0.4% | 16,500 |
2023/02/24 | 1,779 | 1,800 | 1,716 | 1,720 | -45 | -2.5% | 48,600 |
2023/02/22 | 1,748 | 1,781 | 1,702 | 1,765 | -16 | -0.9% | 48,800 |
2023/02/21 | 1,709 | 1,819 | 1,709 | 1,781 | +76 | +4.5% | 73,100 |
2023/02/20 | 1,726 | 1,726 | 1,685 | 1,705 | -21 | -1.2% | 34,400 |
2023/02/17 | 1,744 | 1,752 | 1,722 | 1,726 | -32 | -1.8% | 28,900 |
2023/02/16 | 1,726 | 1,776 | 1,726 | 1,758 | +33 | +1.9% | 30,100 |
2023/02/15 | 1,785 | 1,810 | 1,706 | 1,725 | -60 | -3.4% | 73,300 |
2023/02/14 | 1,782 | 1,809 | 1,762 | 1,785 | -6 | -0.3% | 26,100 |
2023/02/13 | 1,810 | 1,813 | 1,765 | 1,791 | -19 | -1% | 30,500 |
2023/02/10 | 1,900 | 1,901 | 1,805 | 1,810 | -80 | -4.2% | 90,200 |
2023/02/09 | 1,872 | 1,905 | 1,855 | 1,890 | +17 | +0.9% | 25,200 |
2023/02/08 | 1,883 | 1,898 | 1,862 | 1,873 | -14 | -0.7% | 19,300 |
2023/02/07 | 1,887 | 1,920 | 1,869 | 1,887 | ±0 | ±0% | 33,200 |
2023/02/06 | 1,900 | 1,920 | 1,862 | 1,887 | -26 | -1.4% | 41,200 |
2023/02/03 | 1,947 | 1,953 | 1,871 | 1,913 | -22 | -1.1% | 76,000 |
2023/02/02 | 1,963 | 2,009 | 1,931 | 1,935 | -28 | -1.4% | 65,200 |
2023/02/01 | 1,925 | 1,992 | 1,919 | 1,963 | +13 | +0.7% | 43,700 |
2023/01/31 | 1,962 | 1,974 | 1,916 | 1,950 | -12 | -0.6% | 57,700 |
2023/01/30 | 2,004 | 2,089 | 1,935 | 1,962 | -6 | -0.3% | 108,200 |
2023/01/27 | 2,011 | 2,040 | 1,960 | 1,968 | -63 | -3.1% | 91,800 |
2023/01/26 | 2,050 | 2,063 | 1,985 | 2,031 | -5 | -0.2% | 108,300 |
2023/01/25 | 2,100 | 2,101 | 2,022 | 2,036 | -61 | -2.9% | 120,000 |
2023/01/24 | 2,241 | 2,259 | 2,091 | 2,097 | -125 | -5.6% | 135,500 |
2023/01/23 | 2,219 | 2,285 | 2,219 | 2,222 | +34 | +1.6% | 44,600 |
2023/01/20 | 2,123 | 2,203 | 2,110 | 2,188 | +45 | +2.1% | 43,900 |
2023/01/19 | 2,170 | 2,209 | 2,119 | 2,143 | -59 | -2.7% | 83,600 |
2023/01/18 | 2,173 | 2,235 | 2,137 | 2,202 | +41 | +1.9% | 114,700 |
2023/01/17 | 2,212 | 2,246 | 2,154 | 2,161 | -87 | -3.9% | 161,000 |
2023/01/16 | 2,381 | 2,399 | 2,212 | 2,248 | -174 | -7.2% | 170,800 |
2023/01/13 | 2,601 | 2,670 | 2,363 | 2,422 | -412 | -14.5% | 321,100 |
2023/01/12 | 2,900 | 2,939 | 2,772 | 2,834 | -19 | -0.7% | 137,900 |
2023/01/11 | 2,780 | 2,944 | 2,767 | 2,853 | +86 | +3.1% | 123,400 |
2023/01/10 | 2,562 | 2,817 | 2,541 | 2,767 | +236 | +9.3% | 106,500 |
2023/01/06 | 2,530 | 2,556 | 2,455 | 2,531 | -11 | -0.4% | 64,700 |
2023/01/05 | 2,630 | 2,630 | 2,525 | 2,542 | -47 | -1.8% | 26,000 |
2023/01/04 | 2,630 | 2,723 | 2,520 | 2,589 | -55 | -2.1% | 57,400 |
2022/12/30 | 2,574 | 2,680 | 2,552 | 2,644 | +94 | +3.7% | 52,000 |
2022/12/29 | 2,460 | 2,550 | 2,460 | 2,550 | +57 | +2.3% | 15,300 |
2022/12/28 | 2,544 | 2,553 | 2,438 | 2,493 | -51 | -2% | 27,400 |
2022/12/27 | 2,500 | 2,550 | 2,442 | 2,544 | +46 | +1.8% | 20,800 |
2022/12/26 | 2,573 | 2,610 | 2,472 | 2,498 | -37 | -1.5% | 52,200 |
2022/12/23 | 2,548 | 2,631 | 2,500 | 2,535 | -40 | -1.6% | 62,000 |
2022/12/22 | 2,449 | 2,586 | 2,415 | 2,575 | +150 | +6.2% | 64,400 |
2022/12/21 | 2,491 | 2,491 | 2,366 | 2,425 | -34 | -1.4% | 27,500 |
2022/12/20 | 2,451 | 2,520 | 2,359 | 2,459 | +23 | +0.9% | 51,700 |
2022/12/19 | 2,526 | 2,528 | 2,351 | 2,436 | -117 | -4.6% | 63,300 |
2022/12/16 | 2,507 | 2,610 | 2,491 | 2,553 | -14 | -0.5% | 29,300 |
2022/12/15 | 2,521 | 2,592 | 2,510 | 2,567 | +67 | +2.7% | 42,900 |
2022/12/14 | 2,425 | 2,521 | 2,425 | 2,500 | +65 | +2.7% | 27,500 |
301~
350
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 | 7.25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% | 36.79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