ウォンテッドリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,374 | 1,375 | 1,356 | 1,369 | -5 | -0.4% | 5,800 |
| 2025/09/17 | 1,356 | 1,376 | 1,350 | 1,374 | +17 | +1.3% | 2,500 |
| 2025/09/16 | 1,370 | 1,370 | 1,349 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/09/12 | 1,354 | 1,372 | 1,341 | 1,368 | +24 | +1.8% | 4,800 |
| 2025/09/11 | 1,348 | 1,356 | 1,343 | 1,344 | -5 | -0.4% | 2,600 |
| 2025/09/10 | 1,326 | 1,349 | 1,326 | 1,349 | +23 | +1.7% | 1,400 |
| 2025/09/09 | 1,325 | 1,337 | 1,321 | 1,326 | +7 | +0.5% | 4,300 |
| 2025/09/08 | 1,321 | 1,322 | 1,317 | 1,319 | -2 | -0.2% | 1,400 |
| 2025/09/05 | 1,326 | 1,331 | 1,321 | 1,321 | -12 | -0.9% | 1,000 |
| 2025/09/04 | 1,333 | 1,349 | 1,333 | 1,333 | +7 | +0.5% | 800 |
| 2025/09/03 | 1,351 | 1,361 | 1,326 | 1,326 | -26 | -1.9% | 6,400 |
| 2025/09/02 | 1,366 | 1,366 | 1,350 | 1,352 | -16 | -1.2% | 3,900 |
| 2025/09/01 | 1,345 | 1,379 | 1,345 | 1,368 | +11 | +0.8% | 10,200 |
| 2025/08/29 | 1,363 | 1,363 | 1,345 | 1,357 | -6 | -0.4% | 7,500 |
| 2025/08/28 | 1,352 | 1,370 | 1,352 | 1,363 | -9 | -0.7% | 44,400 |
| 2025/08/27 | 1,347 | 1,372 | 1,347 | 1,372 | +24 | +1.8% | 5,000 |
| 2025/08/26 | 1,355 | 1,356 | 1,346 | 1,348 | -7 | -0.5% | 2,200 |
| 2025/08/25 | 1,341 | 1,358 | 1,341 | 1,355 | +16 | +1.2% | 6,500 |
| 2025/08/22 | 1,350 | 1,350 | 1,339 | 1,339 | -2 | -0.1% | 3,100 |
| 2025/08/21 | 1,359 | 1,369 | 1,340 | 1,341 | -9 | -0.7% | 5,800 |
| 2025/08/20 | 1,348 | 1,355 | 1,342 | 1,350 | +9 | +0.7% | 5,200 |
| 2025/08/19 | 1,349 | 1,349 | 1,331 | 1,341 | -8 | -0.6% | 2,400 |
| 2025/08/18 | 1,325 | 1,354 | 1,325 | 1,349 | +23 | +1.7% | 4,400 |
| 2025/08/15 | 1,316 | 1,339 | 1,316 | 1,326 | +10 | +0.8% | 1,700 |
| 2025/08/14 | 1,320 | 1,323 | 1,315 | 1,316 | -7 | -0.5% | 1,900 |
| 2025/08/13 | 1,310 | 1,324 | 1,310 | 1,323 | +13 | +1% | 3,500 |
| 2025/08/12 | 1,314 | 1,395 | 1,289 | 1,310 | -4 | -0.3% | 53,400 |
| 2025/08/08 | 1,322 | 1,322 | 1,314 | 1,314 | -8 | -0.6% | 3,700 |
| 2025/08/07 | 1,334 | 1,334 | 1,315 | 1,322 | -2 | -0.2% | 2,900 |
| 2025/08/06 | 1,321 | 1,343 | 1,321 | 1,324 | +3 | +0.2% | 2,800 |
| 2025/08/05 | 1,317 | 1,327 | 1,317 | 1,321 | -2 | -0.2% | 1,600 |
| 2025/08/04 | 1,305 | 1,323 | 1,305 | 1,323 | +4 | +0.3% | 1,000 |
| 2025/08/01 | 1,310 | 1,322 | 1,310 | 1,319 | +16 | +1.2% | 2,200 |
| 2025/07/31 | 1,313 | 1,313 | 1,299 | 1,303 | -19 | -1.4% | 2,900 |
| 2025/07/30 | 1,299 | 1,322 | 1,299 | 1,322 | +12 | +0.9% | 1,700 |
| 2025/07/29 | 1,307 | 1,323 | 1,287 | 1,310 | ±0 | ±0% | 3,000 |
| 2025/07/28 | 1,316 | 1,316 | 1,275 | 1,310 | - | - | 6,200 |
| 2025/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/24 | 1,307 | 1,318 | 1,302 | 1,308 | +31 | +2.4% | 6,300 |
| 2025/07/23 | 1,302 | 1,307 | 1,265 | 1,277 | -25 | -1.9% | 11,400 |
| 2025/07/22 | 1,316 | 1,316 | 1,302 | 1,302 | -3 | -0.2% | 2,900 |
| 2025/07/18 | 1,307 | 1,319 | 1,304 | 1,305 | ±0 | ±0% | 1,800 |
| 2025/07/17 | 1,343 | 1,343 | 1,304 | 1,305 | -17 | -1.3% | 6,400 |
| 2025/07/16 | 1,307 | 1,322 | 1,304 | 1,322 | +6 | +0.5% | 5,000 |
| 2025/07/15 | 1,357 | 1,383 | 1,316 | 1,316 | -49 | -3.6% | 10,000 |
| 2025/07/14 | 1,437 | 1,437 | 1,331 | 1,365 | -65 | -4.5% | 39,800 |
| 2025/07/11 | 1,396 | 1,435 | 1,385 | 1,430 | +38 | +2.7% | 16,100 |
| 2025/07/10 | 1,393 | 1,394 | 1,377 | 1,392 | +9 | +0.7% | 3,000 |
| 2025/07/09 | 1,378 | 1,385 | 1,375 | 1,383 | +5 | +0.4% | 4,400 |
| 2025/07/08 | 1,366 | 1,378 | 1,360 | 1,378 | +4 | +0.3% | 2,800 |
1～
50
件表示中 / 1956件
類似銘柄と比較する
現在ご覧いただいている「ウォンテッドリ」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 |
|---|---|---|---|---|---|---|---|---|
| ウォンテッドリ | 136,900円 | +5.3% | +0.1% | 1.46% | 12.51倍 | 2.96倍 |
|
ビジネスＳＮＳ「ウォンテッドリー」運営。人材募集掲載ツール利用料が収益源。人材定着支援も |
| ＹＥ ＤＩＧＩＴ | 71,800円 | +0.3% | +11.2% | 2.79% | 11.13倍 | 1.89倍 |
|
安川電機の持分法適用会社。システム構築と組み込みソフト開発が主力。ＩｏＴ分野を強化中 |
| ＡＩｉｎｓｉｄｅ | 325,500円 | +14.8% | -5.9% | 0.00% | 51.07倍 | 2.85倍 |
|
ＬＬＭなどＡＩ活用のクラウド型ＯＣＲサービスが柱。ＡＩエージェント構築サービスも提供 |
| ｃｏｌｙ | 234,500円 | +7.7% | - | 0.00% | 25.81倍 | 2.43倍 |
|
モバイルゲーム開発・運営が柱。女性向け作品に強み、グッズ展開も。自社キャラクター育成中 |
| Ａｉｍｉｎｇ | 27,400円 | +5.4% | - | 0.00% | 8.53倍 | 1.92倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
市場注目の銘柄
チャート関連のコラム
