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 |
---|---|---|---|---|---|---|---|
2025/07/03 | 2,134 | 2,158 | 2,104 | 2,114 | -37 | -1.7% | 61,700 |
2025/07/02 | 2,172 | 2,202 | 2,145 | 2,151 | -121 | -5.3% | 121,600 |
2025/07/01 | 2,372 | 2,385 | 2,272 | 2,272 | -3 | -0.1% | 92,100 |
2025/06/30 | 2,250 | 2,305 | 2,222 | 2,275 | +55 | +2.5% | 95,800 |
2025/06/27 | 2,253 | 2,278 | 2,189 | 2,220 | -24 | -1.1% | 73,700 |
2025/06/26 | 2,270 | 2,291 | 2,244 | 2,244 | -25 | -1.1% | 39,200 |
2025/06/25 | 2,349 | 2,349 | 2,259 | 2,269 | -31 | -1.3% | 57,500 |
2025/06/24 | 2,271 | 2,300 | 2,241 | 2,300 | +71 | +3.2% | 84,700 |
2025/06/23 | 2,125 | 2,232 | 2,100 | 2,229 | +91 | +4.3% | 85,400 |
2025/06/20 | 2,164 | 2,181 | 2,124 | 2,138 | -32 | -1.5% | 82,200 |
2025/06/19 | 2,185 | 2,218 | 2,160 | 2,170 | -33 | -1.5% | 66,400 |
2025/06/18 | 2,202 | 2,250 | 2,200 | 2,203 | -13 | -0.6% | 66,400 |
2025/06/17 | 2,213 | 2,252 | 2,213 | 2,216 | +23 | +1% | 57,700 |
2025/06/16 | 2,180 | 2,222 | 2,167 | 2,193 | -7 | -0.3% | 55,100 |
2025/06/13 | 2,300 | 2,300 | 2,190 | 2,200 | -78 | -3.4% | 78,300 |
2025/06/12 | 2,287 | 2,307 | 2,265 | 2,278 | +16 | +0.7% | 56,200 |
2025/06/11 | 2,323 | 2,327 | 2,241 | 2,262 | -52 | -2.2% | 103,700 |
2025/06/10 | 2,336 | 2,370 | 2,273 | 2,314 | +49 | +2.2% | 156,900 |
2025/06/09 | 2,288 | 2,302 | 2,226 | 2,265 | +49 | +2.2% | 114,400 |
2025/06/06 | 2,246 | 2,266 | 2,207 | 2,216 | -27 | -1.2% | 84,700 |
2025/06/05 | 2,199 | 2,266 | 2,162 | 2,243 | +82 | +3.8% | 148,000 |
2025/06/04 | 2,195 | 2,215 | 2,151 | 2,161 | +4 | +0.2% | 72,800 |
2025/06/03 | 2,129 | 2,180 | 2,111 | 2,157 | +55 | +2.6% | 99,800 |
2025/06/02 | 2,120 | 2,183 | 2,076 | 2,102 | -17 | -0.8% | 108,800 |
2025/05/30 | 2,145 | 2,153 | 2,101 | 2,119 | -4 | -0.2% | 51,400 |
2025/05/29 | 2,115 | 2,126 | 2,085 | 2,123 | +43 | +2.1% | 67,800 |
2025/05/28 | 2,097 | 2,128 | 2,075 | 2,080 | -10 | -0.5% | 70,000 |
2025/05/27 | 2,099 | 2,143 | 2,065 | 2,090 | +35 | +1.7% | 80,200 |
2025/05/26 | 2,047 | 2,110 | 2,025 | 2,055 | +44 | +2.2% | 100,100 |
2025/05/23 | 2,060 | 2,071 | 2,011 | 2,011 | -28 | -1.4% | 62,500 |
2025/05/22 | 1,953 | 2,050 | 1,953 | 2,039 | +68 | +3.5% | 77,400 |
2025/05/21 | 2,061 | 2,063 | 1,971 | 1,971 | -75 | -3.7% | 93,700 |
2025/05/20 | 2,012 | 2,105 | 1,974 | 2,046 | +16 | +0.8% | 175,200 |
2025/05/19 | 2,118 | 2,174 | 2,030 | 2,030 | -188 | -8.5% | 255,600 |
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 |
1~
50
件表示中 / 916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 | 211,400円 | +37.5% | +43.1% | 0.66% | 29.04倍 | 9.39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 |
ピーシーエー | 176,900円 | +8.9% | +6.6% | 5.37% | 18.70倍 | 1.86倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
ULS-G | 617,000円 | +20.4% | +17.5% | 1.15% | 17.41倍 | 3.47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 |
DIT | 239,600円 | +20.7% | +20.4% | 2.75% | 18.14倍 | 4.90倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が9割超。金融、通信などに顧客企業多い |
ソラコム | 80,200円 | +20.1% | -9.5% | 0.00% | 86.42倍 | 3.61倍 |
|
IoT向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。KDDIの持分法会社 |
市場注目の銘柄
チャート関連のコラム