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 |
|---|---|---|---|---|---|---|---|
| 2023/03/10 | 4,595 | 4,595 | 4,430 | 4,470 | -135 | -2.9% | 42,300 |
| 2023/03/09 | 4,660 | 4,660 | 4,500 | 4,605 | -55 | -1.2% | 27,700 |
| 2023/03/08 | 4,660 | 4,780 | 4,600 | 4,660 | -15 | -0.3% | 13,900 |
| 2023/03/07 | 4,730 | 4,845 | 4,660 | 4,675 | -20 | -0.4% | 31,000 |
| 2023/03/06 | 4,685 | 4,720 | 4,595 | 4,695 | +10 | +0.2% | 35,600 |
| 2023/03/03 | 4,785 | 4,820 | 4,655 | 4,685 | -5 | -0.1% | 41,300 |
| 2023/03/02 | 4,850 | 4,885 | 4,625 | 4,690 | -90 | -1.9% | 40,600 |
| 2023/03/01 | 4,580 | 4,850 | 4,535 | 4,780 | +200 | +4.4% | 96,400 |
| 2023/02/28 | 4,385 | 4,610 | 4,345 | 4,580 | +215 | +4.9% | 48,700 |
| 2023/02/27 | 4,545 | 4,565 | 4,290 | 4,365 | -350 | -7.4% | 109,200 |
| 2023/02/24 | 4,510 | 4,755 | 4,510 | 4,715 | +275 | +6.2% | 80,500 |
| 2023/02/22 | 4,350 | 4,520 | 4,295 | 4,440 | +5 | +0.1% | 54,400 |
| 2023/02/21 | 4,495 | 4,560 | 4,405 | 4,435 | ±0 | ±0% | 30,700 |
| 2023/02/20 | 4,245 | 4,450 | 4,205 | 4,435 | +230 | +5.5% | 41,700 |
| 2023/02/17 | 4,335 | 4,365 | 4,185 | 4,205 | -270 | -6% | 95,300 |
| 2023/02/16 | 4,620 | 4,675 | 4,390 | 4,475 | -140 | -3% | 90,300 |
| 2023/02/15 | 4,445 | 4,615 | 4,150 | 4,615 | +360 | +8.5% | 325,600 |
| 2023/02/14 | 4,125 | 4,295 | 4,125 | 4,255 | +170 | +4.2% | 72,800 |
| 2023/02/13 | 4,215 | 4,285 | 4,080 | 4,085 | -200 | -4.7% | 40,500 |
| 2023/02/10 | 4,240 | 4,300 | 4,200 | 4,285 | +5 | +0.1% | 31,700 |
| 2023/02/09 | 4,265 | 4,325 | 4,240 | 4,280 | -10 | -0.2% | 23,100 |
| 2023/02/08 | 4,205 | 4,325 | 4,180 | 4,290 | +60 | +1.4% | 34,600 |
| 2023/02/07 | 4,145 | 4,235 | 4,110 | 4,230 | +135 | +3.3% | 44,500 |
| 2023/02/06 | 4,100 | 4,100 | 3,995 | 4,095 | -20 | -0.5% | 21,500 |
| 2023/02/03 | 4,150 | 4,150 | 4,045 | 4,115 | -35 | -0.8% | 16,900 |
| 2023/02/02 | 4,090 | 4,200 | 3,985 | 4,150 | +130 | +3.2% | 54,200 |
| 2023/02/01 | 3,945 | 4,020 | 3,920 | 4,020 | +105 | +2.7% | 20,400 |
| 2023/01/31 | 4,000 | 4,000 | 3,885 | 3,915 | -55 | -1.4% | 19,100 |
| 2023/01/30 | 3,890 | 4,030 | 3,890 | 3,970 | +150 | +3.9% | 62,500 |
| 2023/01/27 | 3,760 | 3,860 | 3,735 | 3,820 | +80 | +2.1% | 37,600 |
| 2023/01/26 | 3,700 | 3,740 | 3,650 | 3,740 | +35 | +0.9% | 12,100 |
| 2023/01/25 | 3,695 | 3,735 | 3,670 | 3,705 | -30 | -0.8% | 15,800 |
| 2023/01/24 | 3,645 | 3,770 | 3,645 | 3,735 | +95 | +2.6% | 22,900 |
| 2023/01/23 | 3,655 | 3,695 | 3,590 | 3,640 | +10 | +0.3% | 20,100 |
| 2023/01/20 | 3,565 | 3,635 | 3,540 | 3,630 | +40 | +1.1% | 29,900 |
| 2023/01/19 | 3,650 | 3,655 | 3,560 | 3,590 | -30 | -0.8% | 20,300 |
| 2023/01/18 | 3,640 | 3,670 | 3,545 | 3,620 | +30 | +0.8% | 22,000 |
| 2023/01/17 | 3,700 | 3,705 | 3,590 | 3,590 | -80 | -2.2% | 11,600 |
| 2023/01/16 | 3,680 | 3,735 | 3,630 | 3,670 | -65 | -1.7% | 19,700 |
| 2023/01/13 | 3,690 | 3,800 | 3,685 | 3,735 | -25 | -0.7% | 17,600 |
| 2023/01/12 | 3,750 | 3,825 | 3,730 | 3,760 | +5 | +0.1% | 30,200 |
| 2023/01/11 | 3,650 | 3,780 | 3,650 | 3,755 | +140 | +3.9% | 21,900 |
| 2023/01/10 | 3,585 | 3,630 | 3,565 | 3,615 | +55 | +1.5% | 14,400 |
| 2023/01/06 | 3,495 | 3,560 | 3,395 | 3,560 | -5 | -0.1% | 31,700 |
| 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 |
601～
650
件表示中 / 949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 | 278,400円 | +37.5% | +43.1% | 0.50% | 38.31倍 | 10.21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 |
| 菱友システム | 801,000円 | -0.6% | +0.6% | 2.12% | 15.02倍 | 2.67倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＧＭＯ－ＦＧ | 609,000円 | -5.4% | +45.9% | 1.48% | 34.04倍 | 8.89倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| エムティーアイ | 81,700円 | +6.3% | +2.6% | 2.20% | 17.00倍 | 2.70倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| グローセキュ | 321,000円 | +25.0% | +39.6% | 1.02% | 34.08倍 | 15.69倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
