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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/21 | 3,315 | 3,420 | 3,315 | 3,360 | -15 | -0.4% | 10,100 |
| 2022/10/20 | 3,500 | 3,500 | 3,325 | 3,375 | -90 | -2.6% | 13,300 |
| 2022/10/19 | 3,380 | 3,480 | 3,370 | 3,465 | +85 | +2.5% | 18,600 |
| 2022/10/18 | 3,330 | 3,385 | 3,295 | 3,380 | +80 | +2.4% | 17,600 |
| 2022/10/17 | 3,155 | 3,330 | 3,125 | 3,300 | +145 | +4.6% | 24,300 |
| 2022/10/14 | 3,205 | 3,310 | 3,120 | 3,155 | +40 | +1.3% | 29,500 |
651～
700
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
