ワンキャリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 3,695 | 3,695 | 3,590 | 3,590 | -50 | -1.4% | 16,100 |
| 2024/05/09 | 3,685 | 3,700 | 3,615 | 3,640 | -20 | -0.5% | 17,600 |
| 2024/05/08 | 3,665 | 3,745 | 3,630 | 3,660 | -15 | -0.4% | 26,800 |
| 2024/05/07 | 3,515 | 3,680 | 3,515 | 3,675 | +225 | +6.5% | 29,900 |
| 2024/05/02 | 3,430 | 3,500 | 3,430 | 3,450 | +20 | +0.6% | 22,000 |
| 2024/05/01 | 3,430 | 3,455 | 3,400 | 3,430 | -45 | -1.3% | 29,700 |
| 2024/04/30 | 3,555 | 3,555 | 3,440 | 3,475 | -70 | -2% | 30,500 |
| 2024/04/26 | 3,670 | 3,670 | 3,535 | 3,545 | -145 | -3.9% | 27,500 |
| 2024/04/25 | 3,765 | 3,770 | 3,645 | 3,690 | -55 | -1.5% | 42,100 |
| 2024/04/24 | 3,735 | 3,825 | 3,690 | 3,745 | +80 | +2.2% | 43,300 |
| 2024/04/23 | 3,625 | 3,710 | 3,585 | 3,665 | +165 | +4.7% | 46,400 |
| 2024/04/22 | 3,465 | 3,500 | 3,425 | 3,500 | +100 | +2.9% | 17,600 |
| 2024/04/19 | 3,540 | 3,540 | 3,345 | 3,400 | -185 | -5.2% | 62,300 |
| 2024/04/18 | 3,410 | 3,595 | 3,405 | 3,585 | +135 | +3.9% | 27,500 |
| 2024/04/17 | 3,435 | 3,500 | 3,435 | 3,450 | ±0 | ±0% | 13,400 |
| 2024/04/16 | 3,395 | 3,450 | 3,355 | 3,450 | +35 | +1% | 26,200 |
| 2024/04/15 | 3,430 | 3,485 | 3,395 | 3,415 | -70 | -2% | 35,800 |
| 2024/04/12 | 3,600 | 3,610 | 3,485 | 3,485 | -115 | -3.2% | 38,600 |
| 2024/04/11 | 3,655 | 3,655 | 3,575 | 3,600 | -125 | -3.4% | 52,700 |
| 2024/04/10 | 3,735 | 3,770 | 3,700 | 3,725 | -10 | -0.3% | 11,500 |
| 2024/04/09 | 3,730 | 3,760 | 3,705 | 3,735 | +5 | +0.1% | 11,100 |
| 2024/04/08 | 3,700 | 3,750 | 3,605 | 3,730 | +55 | +1.5% | 34,300 |
| 2024/04/05 | 3,695 | 3,785 | 3,650 | 3,675 | -90 | -2.4% | 29,700 |
| 2024/04/04 | 3,740 | 3,840 | 3,675 | 3,765 | +50 | +1.3% | 32,600 |
| 2024/04/03 | 3,620 | 3,805 | 3,600 | 3,715 | +35 | +1% | 32,000 |
| 2024/04/02 | 3,835 | 3,835 | 3,620 | 3,680 | -160 | -4.2% | 57,400 |
| 2024/04/01 | 4,060 | 4,060 | 3,825 | 3,840 | -170 | -4.2% | 55,000 |
| 2024/03/29 | 3,855 | 4,010 | 3,850 | 4,010 | +190 | +5% | 42,500 |
| 2024/03/28 | 3,770 | 3,850 | 3,745 | 3,820 | +110 | +3% | 34,200 |
| 2024/03/27 | 3,675 | 3,770 | 3,640 | 3,710 | +40 | +1.1% | 32,100 |
| 2024/03/26 | 3,690 | 3,740 | 3,655 | 3,670 | -45 | -1.2% | 24,100 |
| 2024/03/25 | 3,670 | 3,780 | 3,655 | 3,715 | +95 | +2.6% | 50,200 |
| 2024/03/22 | 3,685 | 3,685 | 3,590 | 3,620 | -20 | -0.5% | 36,900 |
| 2024/03/21 | 3,670 | 3,670 | 3,605 | 3,640 | +80 | +2.2% | 40,500 |
| 2024/03/19 | 3,425 | 3,585 | 3,400 | 3,560 | +105 | +3% | 51,200 |
| 2024/03/18 | 3,455 | 3,515 | 3,390 | 3,455 | +65 | +1.9% | 28,500 |
| 2024/03/15 | 3,395 | 3,460 | 3,340 | 3,390 | -25 | -0.7% | 44,900 |
| 2024/03/14 | 3,505 | 3,510 | 3,385 | 3,415 | -65 | -1.9% | 38,300 |
| 2024/03/13 | 3,670 | 3,670 | 3,475 | 3,480 | -175 | -4.8% | 73,000 |
| 2024/03/12 | 3,560 | 3,680 | 3,500 | 3,655 | +65 | +1.8% | 57,600 |
| 2024/03/11 | 3,620 | 3,665 | 3,520 | 3,590 | -85 | -2.3% | 55,700 |
| 2024/03/08 | 3,700 | 3,760 | 3,665 | 3,675 | -95 | -2.5% | 55,600 |
| 2024/03/07 | 3,940 | 3,940 | 3,770 | 3,770 | -130 | -3.3% | 39,700 |
| 2024/03/06 | 3,845 | 3,915 | 3,780 | 3,900 | +35 | +0.9% | 32,900 |
| 2024/03/05 | 3,785 | 3,890 | 3,735 | 3,865 | +35 | +0.9% | 43,000 |
| 2024/03/04 | 3,905 | 3,945 | 3,830 | 3,830 | -115 | -2.9% | 53,700 |
| 2024/03/01 | 3,965 | 4,005 | 3,885 | 3,945 | -50 | -1.3% | 67,100 |
| 2024/02/29 | 4,005 | 4,030 | 3,945 | 3,995 | -50 | -1.2% | 71,700 |
| 2024/02/28 | 4,150 | 4,190 | 4,040 | 4,045 | -145 | -3.5% | 70,100 |
| 2024/02/27 | 4,370 | 4,380 | 4,100 | 4,190 | -160 | -3.7% | 87,800 |
1～
50
件表示中 / 634件
類似銘柄と比較する
現在ご覧いただいている「ワンキャリア」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 |
|---|---|---|---|---|---|---|---|---|
| ワンキャリア | 359,000円 | +40.0% | +22.6% | 0.00% | 24.71倍 | 6.93倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ミンカブ | 141,800円 | +46.3% | - | 1.83% | - | 2.97倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| プロシップ | 136,000円 | +3.0% | -6.2% | 3.68% | 13.76倍 | 2.68倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
| システムサポ | 202,800円 | +13.1% | +19.8% | 1.78% | 17.99倍 | 4.54倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＨＥＲＯＺ | 139,100円 | +62.8% | +89.8% | 0.00% | - | 3.59倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
市場注目の銘柄
チャート関連のコラム
