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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 3,785 | 3,890 | 3,735 | 3,865 | +35 | +0.9% | 43,000 |
| 2024/03/04 | 3,905 | 3,945 | 3,830 | 3,830 | -115 | -2.9% | 53,700 |
| 2024/03/01 | 3,965 | 4,005 | 3,885 | 3,945 | -50 | -1.3% | 67,100 |
| 2024/02/29 | 4,005 | 4,030 | 3,945 | 3,995 | -50 | -1.2% | 71,700 |
| 2024/02/28 | 4,150 | 4,190 | 4,040 | 4,045 | -145 | -3.5% | 70,100 |
| 2024/02/27 | 4,370 | 4,380 | 4,100 | 4,190 | -160 | -3.7% | 87,800 |
| 2024/02/26 | 4,360 | 4,365 | 4,200 | 4,350 | +20 | +0.5% | 39,100 |
| 2024/02/22 | 4,375 | 4,375 | 4,200 | 4,330 | -45 | -1% | 82,800 |
| 2024/02/21 | 4,500 | 4,500 | 4,350 | 4,375 | -65 | -1.5% | 29,500 |
| 2024/02/20 | 4,355 | 4,490 | 4,260 | 4,440 | +50 | +1.1% | 41,300 |
| 2024/02/19 | 4,250 | 4,415 | 4,200 | 4,390 | +160 | +3.8% | 44,400 |
| 2024/02/16 | 4,165 | 4,245 | 3,990 | 4,230 | +90 | +2.2% | 86,200 |
| 2024/02/15 | 4,450 | 4,575 | 4,025 | 4,140 | +40 | +1% | 127,900 |
| 2024/02/14 | 4,070 | 4,140 | 3,975 | 4,100 | -25 | -0.6% | 52,200 |
| 2024/02/13 | 4,090 | 4,125 | 4,030 | 4,125 | +105 | +2.6% | 17,700 |
| 2024/02/09 | 3,975 | 4,080 | 3,975 | 4,020 | +55 | +1.4% | 11,800 |
| 2024/02/08 | 3,975 | 4,070 | 3,955 | 3,965 | ±0 | ±0% | 20,200 |
| 2024/02/07 | 3,990 | 4,025 | 3,950 | 3,965 | -75 | -1.9% | 17,700 |
| 2024/02/06 | 4,030 | 4,090 | 4,005 | 4,040 | -75 | -1.8% | 11,300 |
| 2024/02/05 | 4,000 | 4,125 | 3,930 | 4,115 | +120 | +3% | 15,000 |
| 2024/02/02 | 3,960 | 4,050 | 3,960 | 3,995 | ±0 | ±0% | 12,900 |
| 2024/02/01 | 4,025 | 4,050 | 3,960 | 3,995 | -80 | -2% | 14,700 |
| 2024/01/31 | 4,125 | 4,125 | 4,020 | 4,075 | -50 | -1.2% | 5,200 |
| 2024/01/30 | 4,185 | 4,195 | 4,050 | 4,125 | -30 | -0.7% | 13,900 |
| 2024/01/29 | 4,150 | 4,230 | 4,100 | 4,155 | -10 | -0.2% | 17,500 |
| 2024/01/26 | 4,045 | 4,245 | 4,010 | 4,165 | +110 | +2.7% | 39,000 |
| 2024/01/25 | 4,010 | 4,055 | 3,930 | 4,055 | +45 | +1.1% | 14,800 |
| 2024/01/24 | 3,960 | 4,010 | 3,910 | 4,010 | -10 | -0.2% | 8,600 |
| 2024/01/23 | 4,065 | 4,070 | 3,975 | 4,020 | -50 | -1.2% | 27,400 |
| 2024/01/22 | 4,090 | 4,095 | 4,030 | 4,070 | +5 | +0.1% | 18,500 |
| 2024/01/19 | 3,965 | 4,065 | 3,960 | 4,065 | +160 | +4.1% | 20,700 |
| 2024/01/18 | 3,850 | 3,970 | 3,850 | 3,905 | ±0 | ±0% | 21,600 |
| 2024/01/17 | 3,895 | 4,005 | 3,830 | 3,905 | -60 | -1.5% | 37,500 |
| 2024/01/16 | 3,880 | 4,005 | 3,880 | 3,965 | +95 | +2.5% | 23,900 |
| 2024/01/15 | 3,855 | 3,930 | 3,840 | 3,870 | -5 | -0.1% | 17,000 |
| 2024/01/12 | 3,875 | 3,920 | 3,830 | 3,875 | -5 | -0.1% | 19,900 |
| 2024/01/11 | 3,880 | 3,880 | 3,705 | 3,880 | +15 | +0.4% | 63,000 |
| 2024/01/10 | 3,840 | 3,895 | 3,790 | 3,865 | -5 | -0.1% | 16,400 |
| 2024/01/09 | 3,840 | 3,880 | 3,790 | 3,870 | +80 | +2.1% | 24,400 |
| 2024/01/05 | 4,040 | 4,040 | 3,785 | 3,790 | -305 | -7.4% | 92,000 |
| 2024/01/04 | 3,910 | 4,095 | 3,900 | 4,095 | +25 | +0.6% | 30,800 |
| 2023/12/29 | 4,075 | 4,170 | 4,030 | 4,070 | +25 | +0.6% | 34,200 |
| 2023/12/28 | 4,030 | 4,045 | 3,925 | 4,045 | -55 | -1.3% | 44,300 |
| 2023/12/27 | 3,810 | 4,100 | 3,810 | 4,100 | +300 | +7.9% | 100,000 |
| 2023/12/26 | 3,615 | 3,800 | 3,615 | 3,800 | +185 | +5.1% | 52,300 |
| 2023/12/25 | 3,670 | 3,685 | 3,580 | 3,615 | -10 | -0.3% | 20,100 |
| 2023/12/22 | 3,620 | 3,675 | 3,595 | 3,625 | +60 | +1.7% | 41,500 |
| 2023/12/21 | 3,480 | 3,590 | 3,480 | 3,565 | -55 | -1.5% | 27,200 |
| 2023/12/20 | 3,520 | 3,675 | 3,515 | 3,620 | +145 | +4.2% | 57,100 |
| 2023/12/19 | 3,445 | 3,480 | 3,380 | 3,475 | +30 | +0.9% | 18,900 |
51～
100
件表示中 / 640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 | 347,000円 | +40.0% | +22.6% | 0.00% | 23.90倍 | 6.70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 |
| 朝日ネット | 64,400円 | +4.8% | +10.8% | 3.73% | 11.20倍 | 1.38倍 |
|
独立系ネット接続サービス（ＩＳＰ）大手。ＡＳＡＨＩネット運営。大学向け教育支援「マナバ」も |
| セグエ | 60,200円 | +7.8% | +31.0% | 1.83% | 24.81倍 | 4.87倍 |
|
セキュリティ品の輸入販売とソリューション関連が両輪。ＳＥ派遣に強み。自社開発品成長中 |
| ＨＥＲＯＺ | 134,600円 | +62.8% | +89.8% | 0.00% | - | 3.47倍 |
|
ＡＩ技術強みに市場予測などＢｔｏＢサービスを提供。「将棋ウォーズ」などゲームアプリも |
| 手間イラズ | 312,500円 | +6.6% | -2.3% | 0.93% | 24.37倍 | 3.30倍 |
|
宿泊施設向け予約管理システム開発・販売が主力。システム会社やサイト運営会社と連携積極的 |
市場注目の銘柄
チャート関連のコラム
