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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 2025/03/03 | 5,460 | 5,630 | 5,410 | 5,540 | +310 | +5.9% | 25,200 |
| 2025/02/28 | 5,370 | 5,410 | 5,150 | 5,230 | -230 | -4.2% | 33,400 |
| 2025/02/27 | 5,400 | 5,500 | 5,360 | 5,460 | +60 | +1.1% | 22,500 |
| 2025/02/26 | 5,410 | 5,500 | 5,350 | 5,400 | ±0 | ±0% | 22,700 |
| 2025/02/25 | 5,290 | 5,500 | 5,250 | 5,400 | +10 | +0.2% | 25,800 |
| 2025/02/21 | 5,500 | 5,520 | 5,390 | 5,390 | -120 | -2.2% | 23,800 |
| 2025/02/20 | 5,530 | 5,760 | 5,510 | 5,510 | -80 | -1.4% | 47,800 |
| 2025/02/19 | 5,580 | 5,670 | 5,480 | 5,590 | -90 | -1.6% | 67,500 |
| 2025/02/18 | 5,380 | 5,780 | 5,380 | 5,680 | +500 | +9.7% | 208,800 |
| 2025/02/17 | 5,180 | 5,180 | 5,180 | 5,180 | +705 | +15.8% | 11,200 |
| 2025/02/14 | 4,695 | 4,695 | 4,450 | 4,475 | -210 | -4.5% | 54,800 |
| 2025/02/13 | 4,605 | 4,690 | 4,585 | 4,685 | +95 | +2.1% | 21,700 |
| 2025/02/12 | 4,515 | 4,645 | 4,470 | 4,590 | +95 | +2.1% | 18,300 |
| 2025/02/10 | 4,370 | 4,510 | 4,335 | 4,495 | +125 | +2.9% | 17,600 |
| 2025/02/07 | 4,430 | 4,430 | 4,310 | 4,370 | -60 | -1.4% | 22,500 |
| 2025/02/06 | 4,390 | 4,450 | 4,330 | 4,430 | +5 | +0.1% | 18,400 |
| 2025/02/05 | 4,310 | 4,440 | 4,310 | 4,425 | +115 | +2.7% | 10,800 |
| 2025/02/04 | 4,290 | 4,385 | 4,280 | 4,310 | +20 | +0.5% | 10,600 |
| 2025/02/03 | 4,375 | 4,375 | 4,230 | 4,290 | -90 | -2.1% | 26,600 |
| 2025/01/31 | 4,370 | 4,385 | 4,275 | 4,380 | -60 | -1.4% | 14,400 |
| 2025/01/30 | 4,535 | 4,615 | 4,440 | 4,440 | -25 | -0.6% | 25,000 |
| 2025/01/29 | 4,365 | 4,520 | 4,350 | 4,465 | +100 | +2.3% | 23,100 |
| 2025/01/28 | 4,325 | 4,385 | 4,240 | 4,365 | -30 | -0.7% | 32,500 |
| 2025/01/27 | 4,500 | 4,500 | 4,350 | 4,395 | -60 | -1.3% | 34,400 |
| 2025/01/24 | 4,295 | 4,465 | 4,295 | 4,455 | +145 | +3.4% | 19,600 |
| 2025/01/23 | 4,335 | 4,360 | 4,265 | 4,310 | -85 | -1.9% | 20,900 |
| 2025/01/22 | 4,370 | 4,410 | 4,340 | 4,395 | +70 | +1.6% | 12,800 |
| 2025/01/21 | 4,445 | 4,445 | 4,300 | 4,325 | -85 | -1.9% | 35,000 |
| 2025/01/20 | 4,470 | 4,470 | 4,385 | 4,410 | -65 | -1.5% | 20,400 |
| 2025/01/17 | 4,510 | 4,520 | 4,420 | 4,475 | -35 | -0.8% | 15,600 |
1～
50
件表示中 / 852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 | 169,900円 | +37.5% | +43.1% | 0.82% | 23.27倍 | 7.53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 |
| ＵＬＳ－Ｇ | 495,000円 | +21.2% | +25.1% | 1.05% | 19.31倍 | 3.01倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| 東 名 | 202,200円 | +25.4% | +21.1% | 0.74% | 15.12倍 | 3.98倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
| ソースネクスト | 21,600円 | +5.9% | - | 0.00% | - | 4.13倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
| ｅＷｅＬＬ | 202,100円 | +30.3% | +31.7% | 0.74% | 29.38倍 | 12.69倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
市場注目の銘柄
チャート関連のコラム
