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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 4,445 | 4,445 | 4,300 | 4,325 | -85 | -1.9% | 35,000 |
| 2025/01/20 | 4,470 | 4,470 | 4,385 | 4,410 | -65 | -1.5% | 20,400 |
| 2025/01/17 | 4,510 | 4,520 | 4,420 | 4,475 | -35 | -0.8% | 15,600 |
| 2025/01/16 | 4,490 | 4,575 | 4,450 | 4,510 | +90 | +2% | 13,200 |
| 2025/01/15 | 4,545 | 4,575 | 4,405 | 4,420 | -130 | -2.9% | 18,100 |
| 2025/01/14 | 4,600 | 4,600 | 4,500 | 4,550 | -90 | -1.9% | 20,100 |
| 2025/01/10 | 4,565 | 4,660 | 4,560 | 4,640 | +20 | +0.4% | 3,900 |
| 2025/01/09 | 4,710 | 4,710 | 4,565 | 4,620 | -55 | -1.2% | 14,400 |
| 2025/01/08 | 4,640 | 4,715 | 4,605 | 4,675 | +25 | +0.5% | 13,700 |
| 2025/01/07 | 4,655 | 4,700 | 4,580 | 4,650 | -20 | -0.4% | 20,100 |
| 2025/01/06 | 4,865 | 4,865 | 4,650 | 4,670 | -125 | -2.6% | 23,600 |
| 2024/12/30 | 4,745 | 4,815 | 4,690 | 4,795 | +15 | +0.3% | 12,000 |
| 2024/12/27 | 4,745 | 4,850 | 4,735 | 4,780 | +35 | +0.7% | 15,400 |
| 2024/12/26 | 4,705 | 4,790 | 4,700 | 4,745 | +85 | +1.8% | 14,700 |
| 2024/12/25 | 4,730 | 4,800 | 4,655 | 4,660 | -65 | -1.4% | 14,600 |
| 2024/12/24 | 4,795 | 4,795 | 4,680 | 4,725 | -70 | -1.5% | 9,600 |
| 2024/12/23 | 4,680 | 4,900 | 4,680 | 4,795 | +130 | +2.8% | 28,700 |
| 2024/12/20 | 4,800 | 4,825 | 4,635 | 4,665 | -135 | -2.8% | 18,800 |
| 2024/12/19 | 4,760 | 4,905 | 4,730 | 4,800 | -85 | -1.7% | 16,500 |
| 2024/12/18 | 4,855 | 4,950 | 4,800 | 4,885 | +30 | +0.6% | 14,900 |
| 2024/12/17 | 4,760 | 4,880 | 4,750 | 4,855 | +90 | +1.9% | 11,300 |
| 2024/12/16 | 4,915 | 4,915 | 4,750 | 4,765 | -65 | -1.3% | 10,900 |
| 2024/12/13 | 4,970 | 5,040 | 4,830 | 4,830 | -240 | -4.7% | 19,600 |
| 2024/12/12 | 4,860 | 5,080 | 4,860 | 5,070 | +230 | +4.8% | 26,400 |
| 2024/12/11 | 4,890 | 4,990 | 4,840 | 4,840 | -50 | -1% | 12,100 |
| 2024/12/10 | 5,040 | 5,040 | 4,880 | 4,890 | -160 | -3.2% | 12,400 |
| 2024/12/09 | 4,745 | 5,130 | 4,745 | 5,050 | +305 | +6.4% | 22,500 |
| 2024/12/06 | 4,885 | 4,885 | 4,625 | 4,745 | -140 | -2.9% | 23,300 |
| 2024/12/05 | 4,755 | 4,965 | 4,755 | 4,885 | +60 | +1.2% | 12,100 |
| 2024/12/04 | 4,675 | 4,875 | 4,655 | 4,825 | +90 | +1.9% | 17,700 |
| 2024/12/03 | 4,845 | 4,865 | 4,730 | 4,735 | -145 | -3% | 15,700 |
| 2024/12/02 | 5,000 | 5,040 | 4,830 | 4,880 | -120 | -2.4% | 18,000 |
| 2024/11/29 | 4,855 | 5,030 | 4,850 | 5,000 | +145 | +3% | 15,300 |
| 2024/11/28 | 4,910 | 5,010 | 4,855 | 4,855 | -155 | -3.1% | 16,400 |
| 2024/11/27 | 5,160 | 5,170 | 4,935 | 5,010 | -180 | -3.5% | 29,900 |
| 2024/11/26 | 4,925 | 5,190 | 4,925 | 5,190 | +210 | +4.2% | 25,500 |
| 2024/11/25 | 5,120 | 5,150 | 4,935 | 4,980 | -140 | -2.7% | 38,900 |
| 2024/11/22 | 5,030 | 5,150 | 4,930 | 5,120 | +130 | +2.6% | 34,100 |
| 2024/11/21 | 4,895 | 5,160 | 4,895 | 4,990 | +165 | +3.4% | 58,500 |
| 2024/11/20 | 5,000 | 5,250 | 4,750 | 4,825 | -50 | -1% | 83,100 |
| 2024/11/19 | 4,575 | 4,875 | 4,575 | 4,875 | +230 | +5% | 55,500 |
| 2024/11/18 | 4,500 | 4,880 | 4,500 | 4,645 | +15 | +0.3% | 73,500 |
| 2024/11/15 | 4,350 | 4,700 | 4,345 | 4,630 | +630 | +15.8% | 134,700 |
| 2024/11/14 | 4,075 | 4,115 | 3,955 | 4,000 | -75 | -1.8% | 35,400 |
| 2024/11/13 | 4,115 | 4,180 | 4,060 | 4,075 | +15 | +0.4% | 22,900 |
| 2024/11/12 | 4,245 | 4,245 | 4,055 | 4,060 | -145 | -3.4% | 14,300 |
| 2024/11/11 | 4,140 | 4,205 | 4,065 | 4,205 | +85 | +2.1% | 2,500 |
| 2024/11/08 | 4,040 | 4,160 | 3,970 | 4,120 | +70 | +1.7% | 18,300 |
| 2024/11/07 | 4,060 | 4,185 | 4,050 | 4,050 | -40 | -1% | 7,500 |
| 2024/11/06 | 4,110 | 4,135 | 4,075 | 4,090 | -40 | -1% | 9,300 |
51～
100
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
