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 |
|---|---|---|---|---|---|---|---|
| 2024/07/09 | 3,820 | 3,890 | 3,765 | 3,800 | -55 | -1.4% | 15,500 |
| 2024/07/08 | 3,860 | 3,910 | 3,830 | 3,855 | -5 | -0.1% | 10,700 |
| 2024/07/05 | 3,795 | 3,915 | 3,775 | 3,860 | +60 | +1.6% | 33,100 |
| 2024/07/04 | 3,765 | 3,820 | 3,715 | 3,800 | +95 | +2.6% | 29,500 |
| 2024/07/03 | 3,625 | 3,760 | 3,625 | 3,705 | +65 | +1.8% | 18,400 |
| 2024/07/02 | 3,650 | 3,700 | 3,600 | 3,640 | +45 | +1.3% | 16,700 |
| 2024/07/01 | 3,655 | 3,660 | 3,580 | 3,595 | -45 | -1.2% | 30,600 |
| 2024/06/28 | 3,650 | 3,735 | 3,625 | 3,640 | -10 | -0.3% | 21,200 |
| 2024/06/27 | 3,615 | 3,730 | 3,595 | 3,650 | +35 | +1% | 26,900 |
| 2024/06/26 | 3,475 | 3,695 | 3,475 | 3,615 | +135 | +3.9% | 53,100 |
| 2024/06/25 | 3,425 | 3,510 | 3,355 | 3,480 | +70 | +2.1% | 34,700 |
| 2024/06/24 | 3,335 | 3,455 | 3,305 | 3,410 | +110 | +3.3% | 51,700 |
| 2024/06/21 | 3,250 | 3,330 | 3,250 | 3,300 | +50 | +1.5% | 31,800 |
| 2024/06/20 | 3,170 | 3,250 | 3,165 | 3,250 | +80 | +2.5% | 11,100 |
| 2024/06/19 | 3,170 | 3,220 | 3,165 | 3,170 | ±0 | ±0% | 13,600 |
| 2024/06/18 | 3,195 | 3,195 | 3,110 | 3,170 | -15 | -0.5% | 15,600 |
| 2024/06/17 | 3,260 | 3,260 | 3,120 | 3,185 | -80 | -2.5% | 43,600 |
| 2024/06/14 | 3,215 | 3,290 | 3,215 | 3,265 | ±0 | ±0% | 13,400 |
| 2024/06/13 | 3,245 | 3,345 | 3,245 | 3,265 | +20 | +0.6% | 32,800 |
| 2024/06/12 | 3,290 | 3,320 | 3,235 | 3,245 | -25 | -0.8% | 15,800 |
| 2024/06/11 | 3,230 | 3,285 | 3,195 | 3,270 | +25 | +0.8% | 24,700 |
| 2024/06/10 | 3,280 | 3,285 | 3,225 | 3,245 | -55 | -1.7% | 13,900 |
| 2024/06/07 | 3,295 | 3,360 | 3,295 | 3,300 | -25 | -0.8% | 8,600 |
| 2024/06/06 | 3,330 | 3,335 | 3,300 | 3,325 | -5 | -0.2% | 10,800 |
| 2024/06/05 | 3,390 | 3,435 | 3,320 | 3,330 | -65 | -1.9% | 41,400 |
| 2024/06/04 | 3,260 | 3,410 | 3,245 | 3,395 | +135 | +4.1% | 36,900 |
| 2024/06/03 | 3,335 | 3,345 | 3,220 | 3,260 | -55 | -1.7% | 41,200 |
| 2024/05/31 | 3,215 | 3,315 | 3,170 | 3,315 | +70 | +2.2% | 37,500 |
| 2024/05/30 | 3,195 | 3,260 | 3,195 | 3,245 | +45 | +1.4% | 27,200 |
| 2024/05/29 | 3,330 | 3,330 | 3,200 | 3,200 | -140 | -4.2% | 40,500 |
| 2024/05/28 | 3,335 | 3,385 | 3,290 | 3,340 | +5 | +0.1% | 22,200 |
| 2024/05/27 | 3,265 | 3,360 | 3,265 | 3,335 | +110 | +3.4% | 28,200 |
| 2024/05/24 | 3,265 | 3,270 | 3,190 | 3,225 | -105 | -3.2% | 59,900 |
| 2024/05/23 | 3,380 | 3,400 | 3,300 | 3,330 | -5 | -0.1% | 55,800 |
| 2024/05/22 | 3,425 | 3,480 | 3,330 | 3,335 | -85 | -2.5% | 44,500 |
| 2024/05/21 | 3,505 | 3,505 | 3,415 | 3,420 | -50 | -1.4% | 31,000 |
| 2024/05/20 | 3,420 | 3,555 | 3,415 | 3,470 | +110 | +3.3% | 56,100 |
| 2024/05/17 | 3,420 | 3,435 | 3,285 | 3,360 | -115 | -3.3% | 101,600 |
| 2024/05/16 | 3,705 | 3,745 | 3,435 | 3,475 | -90 | -2.5% | 169,200 |
| 2024/05/15 | 3,690 | 3,690 | 3,520 | 3,565 | -90 | -2.5% | 78,700 |
| 2024/05/14 | 3,565 | 3,730 | 3,565 | 3,655 | +80 | +2.2% | 34,000 |
| 2024/05/13 | 3,625 | 3,640 | 3,545 | 3,575 | -15 | -0.4% | 27,200 |
| 2024/05/10 | 3,695 | 3,695 | 3,590 | 3,590 | -50 | -1.4% | 16,100 |
| 2024/05/09 | 3,685 | 3,700 | 3,615 | 3,640 | -20 | -0.5% | 17,600 |
| 2024/05/08 | 3,665 | 3,745 | 3,630 | 3,660 | -15 | -0.4% | 26,800 |
| 2024/05/07 | 3,515 | 3,680 | 3,515 | 3,675 | +225 | +6.5% | 29,900 |
| 2024/05/02 | 3,430 | 3,500 | 3,430 | 3,450 | +20 | +0.6% | 22,000 |
| 2024/05/01 | 3,430 | 3,455 | 3,400 | 3,430 | -45 | -1.3% | 29,700 |
| 2024/04/30 | 3,555 | 3,555 | 3,440 | 3,475 | -70 | -2% | 30,500 |
| 2024/04/26 | 3,670 | 3,670 | 3,535 | 3,545 | -145 | -3.9% | 27,500 |
101～
150
件表示中 / 776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 | 482,500円 | +40.0% | +22.6% | 0.00% | 33.39倍 | 7.64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 |
| セゾンテクノ | 177,000円 | +6.9% | +105.2% | 5.08% | 19.12倍 | 2.05倍 |
|
セゾン系。システム開発、情報処理手がける。ファイル転送ミドルウェア「ＨＵＬＦＴ」が収益柱 |
| ｅＷｅＬＬ | 189,300円 | +23.7% | +22.2% | 0.58% | 38.20倍 | 14.66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 |
| インテリＷ | 107,700円 | +10.2% | +10.5% | 3.25% | 17.74倍 | 3.06倍 |
|
システム開発、製品販売。カード決済システム首位。内部情報漏洩対策等も。大日本印刷傘下 |
| アルファポリス | 281,000円 | +12.3% | +10.6% | 1.17% | 17.45倍 | 2.16倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
