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 |
|---|---|---|---|---|---|---|---|
| 2023/06/02 | 3,805 | 3,965 | 3,805 | 3,900 | +95 | +2.5% | 22,400 |
| 2023/06/01 | 3,975 | 3,975 | 3,800 | 3,805 | -160 | -4% | 29,400 |
| 2023/05/31 | 3,925 | 3,970 | 3,820 | 3,965 | -10 | -0.3% | 41,000 |
| 2023/05/30 | 3,810 | 4,010 | 3,775 | 3,975 | +235 | +6.3% | 42,700 |
| 2023/05/29 | 3,770 | 3,820 | 3,700 | 3,740 | +40 | +1.1% | 24,400 |
| 2023/05/26 | 3,850 | 3,850 | 3,660 | 3,700 | -205 | -5.2% | 66,600 |
| 2023/05/25 | 3,975 | 3,995 | 3,870 | 3,905 | -65 | -1.6% | 20,100 |
| 2023/05/24 | 3,945 | 4,055 | 3,935 | 3,970 | -20 | -0.5% | 20,200 |
| 2023/05/23 | 4,135 | 4,185 | 3,955 | 3,990 | -110 | -2.7% | 31,400 |
| 2023/05/22 | 4,035 | 4,140 | 3,975 | 4,100 | +65 | +1.6% | 22,200 |
| 2023/05/19 | 4,010 | 4,095 | 3,900 | 4,035 | +25 | +0.6% | 28,700 |
| 2023/05/18 | 4,150 | 4,175 | 3,950 | 4,010 | -140 | -3.4% | 74,100 |
| 2023/05/17 | 4,355 | 4,355 | 4,115 | 4,150 | -170 | -3.9% | 88,000 |
| 2023/05/16 | 4,295 | 4,490 | 4,235 | 4,320 | +485 | +12.6% | 198,300 |
| 2023/05/15 | 3,825 | 3,940 | 3,735 | 3,835 | +10 | +0.3% | 66,400 |
| 2023/05/12 | 3,885 | 3,890 | 3,775 | 3,825 | +5 | +0.1% | 29,700 |
| 2023/05/11 | 3,770 | 3,870 | 3,740 | 3,820 | +120 | +3.2% | 47,500 |
| 2023/05/10 | 3,765 | 3,775 | 3,700 | 3,700 | -45 | -1.2% | 27,600 |
| 2023/05/09 | 3,725 | 3,795 | 3,670 | 3,745 | +120 | +3.3% | 68,800 |
| 2023/05/08 | 3,570 | 3,705 | 3,505 | 3,625 | +165 | +4.8% | 74,100 |
| 2023/05/02 | 3,365 | 3,480 | 3,365 | 3,460 | +95 | +2.8% | 22,000 |
| 2023/05/01 | 3,560 | 3,595 | 3,325 | 3,365 | -160 | -4.5% | 65,100 |
| 2023/04/28 | 3,500 | 3,540 | 3,365 | 3,525 | +85 | +2.5% | 70,900 |
| 2023/04/27 | 3,470 | 3,500 | 3,405 | 3,440 | -30 | -0.9% | 25,500 |
| 2023/04/26 | 3,515 | 3,515 | 3,405 | 3,470 | -85 | -2.4% | 36,800 |
| 2023/04/25 | 3,630 | 3,655 | 3,530 | 3,555 | -75 | -2.1% | 37,000 |
| 2023/04/24 | 3,670 | 3,745 | 3,620 | 3,630 | -60 | -1.6% | 20,900 |
| 2023/04/21 | 3,825 | 3,825 | 3,655 | 3,690 | -105 | -2.8% | 43,000 |
| 2023/04/20 | 4,005 | 4,005 | 3,795 | 3,795 | -210 | -5.2% | 38,900 |
| 2023/04/19 | 3,925 | 4,030 | 3,905 | 4,005 | +70 | +1.8% | 18,700 |
| 2023/04/18 | 3,950 | 3,965 | 3,900 | 3,935 | +10 | +0.3% | 13,100 |
| 2023/04/17 | 4,110 | 4,150 | 3,880 | 3,925 | -160 | -3.9% | 55,800 |
| 2023/04/14 | 4,060 | 4,125 | 4,030 | 4,085 | +40 | +1% | 16,600 |
| 2023/04/13 | 4,010 | 4,075 | 4,010 | 4,045 | -5 | -0.1% | 17,600 |
| 2023/04/12 | 4,060 | 4,065 | 4,000 | 4,050 | -10 | -0.2% | 15,800 |
| 2023/04/11 | 4,055 | 4,115 | 3,985 | 4,060 | +45 | +1.1% | 31,600 |
| 2023/04/10 | 4,130 | 4,200 | 4,015 | 4,015 | -45 | -1.1% | 16,300 |
| 2023/04/07 | 4,240 | 4,270 | 4,035 | 4,060 | -220 | -5.1% | 43,800 |
| 2023/04/06 | 4,245 | 4,315 | 4,190 | 4,280 | -5 | -0.1% | 20,400 |
| 2023/04/05 | 4,285 | 4,300 | 4,205 | 4,285 | -35 | -0.8% | 18,900 |
| 2023/04/04 | 4,440 | 4,535 | 4,290 | 4,320 | -155 | -3.5% | 32,600 |
| 2023/04/03 | 4,520 | 4,600 | 4,460 | 4,475 | -30 | -0.7% | 16,600 |
| 2023/03/31 | 4,630 | 4,635 | 4,505 | 4,505 | -115 | -2.5% | 17,900 |
| 2023/03/30 | 4,660 | 4,715 | 4,620 | 4,620 | -30 | -0.6% | 10,900 |
| 2023/03/29 | 4,585 | 4,725 | 4,550 | 4,650 | +30 | +0.6% | 35,800 |
| 2023/03/28 | 4,655 | 4,655 | 4,545 | 4,620 | -45 | -1% | 14,100 |
| 2023/03/27 | 4,655 | 4,725 | 4,620 | 4,665 | +40 | +0.9% | 23,800 |
| 2023/03/24 | 4,715 | 4,715 | 4,580 | 4,625 | -60 | -1.3% | 14,100 |
| 2023/03/23 | 4,530 | 4,690 | 4,450 | 4,685 | +100 | +2.2% | 19,000 |
| 2023/03/22 | 4,515 | 4,655 | 4,515 | 4,585 | +85 | +1.9% | 16,200 |
451～
500
件表示中 / 855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 | 144,000円 | +37.5% | +43.1% | 0.97% | 19.72倍 | 6.38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 |
| ｅＷｅＬＬ | 175,600円 | +30.3% | +31.7% | 0.85% | 25.53倍 | 11.02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 |
| ＷＯＷＯＷ | 99,300円 | +1.0% | -27.1% | 3.02% | - | 0.42倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
| ＩＤＨＤ | 159,800円 | +7.1% | +18.9% | 4.19% | 13.40倍 | 2.14倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＵＬＳ－Ｇ | 419,500円 | +21.2% | +25.1% | 1.24% | 16.37倍 | 2.55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 |
市場注目の銘柄
チャート関連のコラム
