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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 3,855 | 4,010 | 3,850 | 4,010 | +190 | +5% | 42,500 |
| 2024/03/28 | 3,770 | 3,850 | 3,745 | 3,820 | +110 | +3% | 34,200 |
| 2024/03/27 | 3,675 | 3,770 | 3,640 | 3,710 | +40 | +1.1% | 32,100 |
| 2024/03/26 | 3,690 | 3,740 | 3,655 | 3,670 | -45 | -1.2% | 24,100 |
| 2024/03/25 | 3,670 | 3,780 | 3,655 | 3,715 | +95 | +2.6% | 50,200 |
| 2024/03/22 | 3,685 | 3,685 | 3,590 | 3,620 | -20 | -0.5% | 36,900 |
| 2024/03/21 | 3,670 | 3,670 | 3,605 | 3,640 | +80 | +2.2% | 40,500 |
| 2024/03/19 | 3,425 | 3,585 | 3,400 | 3,560 | +105 | +3% | 51,200 |
| 2024/03/18 | 3,455 | 3,515 | 3,390 | 3,455 | +65 | +1.9% | 28,500 |
| 2024/03/15 | 3,395 | 3,460 | 3,340 | 3,390 | -25 | -0.7% | 44,900 |
| 2024/03/14 | 3,505 | 3,510 | 3,385 | 3,415 | -65 | -1.9% | 38,300 |
| 2024/03/13 | 3,670 | 3,670 | 3,475 | 3,480 | -175 | -4.8% | 73,000 |
| 2024/03/12 | 3,560 | 3,680 | 3,500 | 3,655 | +65 | +1.8% | 57,600 |
| 2024/03/11 | 3,620 | 3,665 | 3,520 | 3,590 | -85 | -2.3% | 55,700 |
| 2024/03/08 | 3,700 | 3,760 | 3,665 | 3,675 | -95 | -2.5% | 55,600 |
| 2024/03/07 | 3,940 | 3,940 | 3,770 | 3,770 | -130 | -3.3% | 39,700 |
| 2024/03/06 | 3,845 | 3,915 | 3,780 | 3,900 | +35 | +0.9% | 32,900 |
| 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 |
251～
300
件表示中 / 857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 | 157,300円 | +37.5% | +43.1% | 0.89% | 21.54倍 | 6.97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 | 175,000円 | +6.9% | +105.2% | 5.14% | 18.90倍 | 2.03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 | 186,700円 | +30.3% | +31.7% | 0.80% | 27.14倍 | 11.72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 |
| ＵＬＳ－Ｇ | 451,500円 | +21.2% | +25.1% | 1.15% | 17.62倍 | 2.74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 |
| ＣＩＪ | 41,100円 | +4.9% | +3.4% | 3.41% | 18.31倍 | 1.62倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
市場注目の銘柄
チャート関連のコラム
