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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 3,390 | 3,455 | 3,320 | 3,420 | +100 | +3% | 28,000 |
| 2024/08/09 | 3,280 | 3,345 | 3,210 | 3,320 | +200 | +6.4% | 19,100 |
| 2024/08/08 | 3,120 | 3,230 | 3,085 | 3,120 | -70 | -2.2% | 26,900 |
| 2024/08/07 | 2,964 | 3,260 | 2,964 | 3,190 | +190 | +6.3% | 35,800 |
| 2024/08/06 | 3,020 | 3,085 | 2,977 | 3,000 | +170 | +6% | 55,900 |
| 2024/08/05 | 3,030 | 3,135 | 2,660 | 2,830 | -480 | -14.5% | 88,500 |
| 2024/08/02 | 3,565 | 3,565 | 3,200 | 3,310 | -325 | -8.9% | 137,000 |
| 2024/08/01 | 3,745 | 3,745 | 3,590 | 3,635 | -170 | -4.5% | 20,800 |
| 2024/07/31 | 3,730 | 3,835 | 3,650 | 3,805 | +40 | +1.1% | 17,600 |
| 2024/07/30 | 3,865 | 3,865 | 3,740 | 3,765 | -185 | -4.7% | 28,200 |
| 2024/07/29 | 3,865 | 3,955 | 3,850 | 3,950 | +145 | +3.8% | 23,000 |
| 2024/07/26 | 3,815 | 3,880 | 3,805 | 3,805 | +110 | +3% | 16,800 |
| 2024/07/25 | 3,705 | 3,725 | 3,585 | 3,695 | -80 | -2.1% | 42,700 |
| 2024/07/24 | 3,900 | 3,935 | 3,765 | 3,775 | -125 | -3.2% | 18,900 |
| 2024/07/23 | 3,865 | 3,965 | 3,865 | 3,900 | +55 | +1.4% | 8,800 |
| 2024/07/22 | 3,950 | 3,950 | 3,825 | 3,845 | -150 | -3.8% | 19,400 |
| 2024/07/19 | 3,940 | 4,070 | 3,915 | 3,995 | +50 | +1.3% | 23,600 |
| 2024/07/18 | 3,955 | 4,025 | 3,940 | 3,945 | -40 | -1% | 13,000 |
| 2024/07/17 | 3,960 | 4,015 | 3,895 | 3,985 | +25 | +0.6% | 17,900 |
| 2024/07/16 | 3,970 | 3,980 | 3,920 | 3,960 | -10 | -0.3% | 12,500 |
| 2024/07/12 | 3,775 | 4,015 | 3,720 | 3,970 | +195 | +5.2% | 44,700 |
| 2024/07/11 | 3,765 | 3,825 | 3,760 | 3,775 | +20 | +0.5% | 8,000 |
| 2024/07/10 | 3,800 | 3,830 | 3,695 | 3,755 | -45 | -1.2% | 30,700 |
| 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 |
251～
300
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
