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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 2,139 | 2,274 | 2,100 | 2,218 | +259 | +13.2% | 320,500 |
| 2025/05/15 | 2,007 | 2,033 | 1,932 | 1,959 | -47 | -2.3% | 128,600 |
| 2025/05/14 | 1,964 | 2,007 | 1,943 | 2,006 | +36 | +1.8% | 74,600 |
| 2025/05/13 | 1,972 | 2,000 | 1,911 | 1,970 | +38 | +2% | 75,500 |
| 2025/05/12 | 1,962 | 1,975 | 1,871 | 1,932 | +9 | +0.5% | 74,000 |
| 2025/05/09 | 1,850 | 1,929 | 1,840 | 1,923 | +61 | +3.3% | 55,300 |
| 2025/05/08 | 1,883 | 1,883 | 1,846 | 1,862 | ±0 | ±0% | 42,800 |
| 2025/05/07 | 1,870 | 1,883 | 1,842 | 1,862 | -15 | -0.8% | 37,800 |
| 2025/05/02 | 1,833 | 1,885 | 1,832 | 1,877 | +44 | +2.4% | 25,100 |
| 2025/05/01 | 1,891 | 1,891 | 1,828 | 1,833 | -49 | -2.6% | 45,900 |
| 2025/04/30 | 1,855 | 1,905 | 1,840 | 1,882 | +51 | +2.8% | 77,000 |
| 2025/04/28 | 1,779 | 1,842 | 1,770 | 1,831 | +65 | +3.7% | 40,700 |
| 2025/04/25 | 1,800 | 1,803 | 1,766 | 1,766 | -42 | -2.3% | 21,800 |
| 2025/04/24 | 1,808 | 1,830 | 1,789 | 1,808 | +40 | +2.3% | 45,300 |
| 2025/04/23 | 1,810 | 1,820 | 1,740 | 1,768 | -12 | -0.7% | 71,400 |
| 2025/04/22 | 1,805 | 1,828 | 1,741 | 1,780 | -25 | -1.4% | 29,300 |
| 2025/04/21 | 1,800 | 1,833 | 1,779 | 1,805 | -5 | -0.3% | 34,300 |
| 2025/04/18 | 1,725 | 1,810 | 1,725 | 1,810 | +85 | +4.9% | 32,000 |
| 2025/04/17 | 1,694 | 1,729 | 1,680 | 1,725 | +30 | +1.8% | 41,800 |
| 2025/04/16 | 1,710 | 1,724 | 1,671 | 1,695 | -15 | -0.9% | 64,000 |
| 2025/04/15 | 1,750 | 1,750 | 1,710 | 1,710 | ±0 | ±0% | 38,900 |
| 2025/04/14 | 1,750 | 1,770 | 1,710 | 1,710 | -19 | -1.1% | 43,800 |
| 2025/04/11 | 1,636 | 1,729 | 1,620 | 1,729 | +53 | +3.2% | 41,700 |
| 2025/04/10 | 1,752 | 1,752 | 1,630 | 1,676 | +124 | +8% | 90,500 |
| 2025/04/09 | 1,575 | 1,575 | 1,500 | 1,552 | -21 | -1.3% | 102,900 |
| 2025/04/08 | 1,540 | 1,633 | 1,534 | 1,573 | +183 | +13.2% | 96,600 |
| 2025/04/07 | 1,457 | 1,508 | 1,380 | 1,390 | -217 | -13.5% | 218,400 |
| 2025/04/04 | 1,635 | 1,661 | 1,540 | 1,607 | -78 | -4.6% | 174,900 |
| 2025/04/03 | 1,643 | 1,723 | 1,642 | 1,685 | -38 | -2.2% | 73,500 |
| 2025/04/02 | 1,688 | 1,741 | 1,648 | 1,723 | +41 | +2.4% | 73,300 |
| 2025/04/01 | 1,749 | 1,749 | 1,670 | 1,682 | -67 | -3.8% | 86,700 |
| 2025/03/31 | 1,763 | 1,773 | 1,720 | 1,749 | -48 | -2.7% | 117,900 |
| 2025/03/28 | 1,803 | 1,833 | 1,786 | 1,797 | +8 | +0.4% | 36,700 |
| 2025/03/27 | 1,850 | 1,894 | 1,765 | 1,789 | -85 | -4.5% | 63,000 |
| 2025/03/26 | 1,873 | 1,884 | 1,820 | 1,874 | +1 | +0.1% | 69,500 |
| 2025/03/25 | 1,852 | 1,917 | 1,831 | 1,873 | +53 | +2.9% | 102,200 |
| 2025/03/24 | 1,824 | 1,889 | 1,800 | 1,820 | -28 | -1.5% | 90,100 |
| 2025/03/21 | 1,788 | 1,857 | 1,787 | 1,848 | +20 | +1.1% | 92,400 |
| 2025/03/19 | 1,785 | 1,842 | 1,750 | 1,828 | +35 | +2% | 81,500 |
| 2025/03/18 | 1,787 | 1,816 | 1,761 | 1,793 | +15 | +0.8% | 72,300 |
| 2025/03/17 | 1,771 | 1,784 | 1,739 | 1,778 | -33 | -1.8% | 76,500 |
| 2025/03/14 | 1,727 | 1,829 | 1,705 | 1,811 | +121 | +7.2% | 93,600 |
| 2025/03/13 | 1,770 | 1,823 | 1,663 | 1,690 | -3,590 | -68% | 97,300 |
| 2025/03/12 | 4,940 | 5,360 | 4,915 | 5,280 | +140 | +2.7% | 32,600 |
| 2025/03/11 | 5,130 | 5,140 | 4,850 | 5,140 | -90 | -1.7% | 61,000 |
| 2025/03/10 | 5,320 | 5,390 | 5,210 | 5,230 | -130 | -2.4% | 13,800 |
| 2025/03/07 | 5,490 | 5,540 | 5,320 | 5,360 | -190 | -3.4% | 20,500 |
| 2025/03/06 | 5,570 | 5,580 | 5,480 | 5,550 | -10 | -0.2% | 12,000 |
| 2025/03/05 | 5,350 | 5,560 | 5,280 | 5,560 | +200 | +3.7% | 18,100 |
| 2025/03/04 | 5,400 | 5,400 | 5,210 | 5,360 | -180 | -3.2% | 29,500 |
1～
50
件表示中 / 882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 | 221,800円 | +37.5% | +43.1% | 0.63% | 30.42倍 | 9.84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 |
| ＣＡＣＨＤ | 200,000円 | +11.4% | +4.1% | 5.00% | 10.37倍 | 0.92倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。医薬品開発支援（ＣＲＯ）は撤退 |
| ＦＦＲＩ | 501,000円 | +40.2% | +9.5% | 0.28% | 55.42倍 | 14.21倍 |
|
サイバーセキュリティ専業。標的型攻撃防ぐ「ヤライ」で著名。防衛省など安全保障関連を強化中 |
| ＣＡＲＴＡ ＨＤ | 156,900円 | +3.0% | +0.7% | 3.70% | 22.05倍 | 1.64倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
| ＩＴＦＯＲ | 142,000円 | +13.9% | +14.5% | 4.23% | 12.51倍 | 1.97倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
市場注目の銘柄
チャート関連のコラム
