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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 3,650 | 3,655 | 3,520 | 3,565 | -20 | -0.6% | 20,800 |
| 2023/01/04 | 3,700 | 3,700 | 3,560 | 3,585 | -85 | -2.3% | 25,800 |
| 2022/12/30 | 3,765 | 3,805 | 3,655 | 3,670 | -95 | -2.5% | 21,500 |
| 2022/12/29 | 3,675 | 3,770 | 3,640 | 3,765 | +115 | +3.2% | 35,900 |
| 2022/12/28 | 3,830 | 3,830 | 3,635 | 3,650 | -180 | -4.7% | 36,600 |
| 2022/12/27 | 3,760 | 3,830 | 3,740 | 3,830 | +70 | +1.9% | 33,500 |
| 2022/12/26 | 3,705 | 3,775 | 3,650 | 3,760 | +10 | +0.3% | 32,800 |
| 2022/12/23 | 3,750 | 3,815 | 3,660 | 3,750 | +40 | +1.1% | 54,200 |
| 2022/12/22 | 3,640 | 3,735 | 3,600 | 3,710 | +120 | +3.3% | 38,300 |
| 2022/12/21 | 3,640 | 3,690 | 3,450 | 3,590 | -50 | -1.4% | 87,400 |
| 2022/12/20 | 3,880 | 3,880 | 3,600 | 3,640 | -240 | -6.2% | 133,100 |
| 2022/12/19 | 4,000 | 4,090 | 3,880 | 3,880 | -105 | -2.6% | 43,800 |
| 2022/12/16 | 3,920 | 4,055 | 3,895 | 3,985 | +115 | +3% | 73,300 |
| 2022/12/15 | 3,870 | 3,915 | 3,760 | 3,870 | ±0 | ±0% | 53,100 |
| 2022/12/14 | 3,945 | 3,985 | 3,860 | 3,870 | -30 | -0.8% | 33,600 |
| 2022/12/13 | 3,930 | 3,930 | 3,790 | 3,900 | +70 | +1.8% | 72,000 |
| 2022/12/12 | 3,820 | 3,885 | 3,655 | 3,830 | -60 | -1.5% | 82,800 |
| 2022/12/09 | 3,950 | 3,985 | 3,830 | 3,890 | -80 | -2% | 58,500 |
| 2022/12/08 | 3,995 | 3,995 | 3,885 | 3,970 | +25 | +0.6% | 38,000 |
| 2022/12/07 | 3,990 | 4,055 | 3,910 | 3,945 | -105 | -2.6% | 38,200 |
| 2022/12/06 | 3,840 | 4,130 | 3,790 | 4,050 | +185 | +4.8% | 94,400 |
| 2022/12/05 | 4,040 | 4,375 | 3,855 | 3,865 | -35 | -0.9% | 234,500 |
| 2022/12/02 | 3,840 | 3,905 | 3,735 | 3,900 | +45 | +1.2% | 43,500 |
| 2022/12/01 | 3,915 | 3,915 | 3,810 | 3,855 | +10 | +0.3% | 31,600 |
| 2022/11/30 | 3,990 | 3,990 | 3,800 | 3,845 | -95 | -2.4% | 32,500 |
| 2022/11/29 | 3,865 | 3,990 | 3,835 | 3,940 | +50 | +1.3% | 18,700 |
| 2022/11/28 | 3,920 | 4,000 | 3,865 | 3,890 | +20 | +0.5% | 33,800 |
| 2022/11/25 | 3,925 | 3,925 | 3,780 | 3,870 | -20 | -0.5% | 43,900 |
| 2022/11/24 | 3,985 | 4,010 | 3,835 | 3,890 | -120 | -3% | 81,600 |
| 2022/11/22 | 4,045 | 4,080 | 3,990 | 4,010 | -85 | -2.1% | 31,400 |
| 2022/11/21 | 3,985 | 4,170 | 3,900 | 4,095 | +115 | +2.9% | 53,000 |
| 2022/11/18 | 4,050 | 4,265 | 3,980 | 3,980 | -80 | -2% | 60,500 |
| 2022/11/17 | 4,115 | 4,320 | 4,050 | 4,060 | -125 | -3% | 69,400 |
| 2022/11/16 | 4,100 | 4,280 | 3,960 | 4,185 | +60 | +1.5% | 105,700 |
| 2022/11/15 | 3,735 | 4,185 | 3,615 | 4,125 | +640 | +18.4% | 339,500 |
| 2022/11/14 | 3,545 | 3,635 | 3,450 | 3,485 | -5 | -0.1% | 89,000 |
| 2022/11/11 | 3,560 | 3,620 | 3,380 | 3,490 | -5 | -0.1% | 42,000 |
| 2022/11/10 | 3,420 | 3,515 | 3,420 | 3,495 | +25 | +0.7% | 11,500 |
| 2022/11/09 | 3,425 | 3,500 | 3,390 | 3,470 | +50 | +1.5% | 16,100 |
| 2022/11/08 | 3,500 | 3,500 | 3,420 | 3,420 | -35 | -1% | 12,600 |
| 2022/11/07 | 3,360 | 3,525 | 3,340 | 3,455 | +95 | +2.8% | 19,400 |
| 2022/11/04 | 3,285 | 3,360 | 3,245 | 3,360 | +40 | +1.2% | 10,100 |
| 2022/11/02 | 3,345 | 3,350 | 3,225 | 3,320 | -40 | -1.2% | 14,900 |
| 2022/11/01 | 3,375 | 3,420 | 3,355 | 3,360 | -60 | -1.8% | 5,400 |
| 2022/10/31 | 3,400 | 3,435 | 3,355 | 3,420 | +20 | +0.6% | 8,400 |
| 2022/10/28 | 3,425 | 3,485 | 3,380 | 3,400 | -15 | -0.4% | 15,100 |
| 2022/10/27 | 3,300 | 3,430 | 3,260 | 3,415 | +115 | +3.5% | 21,200 |
| 2022/10/26 | 3,430 | 3,470 | 3,300 | 3,300 | -130 | -3.8% | 24,600 |
| 2022/10/25 | 3,510 | 3,530 | 3,415 | 3,430 | -35 | -1% | 11,500 |
| 2022/10/24 | 3,400 | 3,465 | 3,375 | 3,465 | +105 | +3.1% | 16,000 |
551～
600
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 | 160,700円 | +37.5% | +43.1% | 0.87% | 22.01倍 | 7.12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 | 191,400円 | +30.3% | +31.7% | 0.78% | 27.83倍 | 12.01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 | 100,000円 | +1.0% | -27.1% | 3.00% | - | 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 | 166,900円 | +7.1% | +18.9% | 4.01% | 14.00倍 | 2.23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 | 456,500円 | +21.2% | +25.1% | 1.14% | 17.81倍 | 2.77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
