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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,226 | 1,239 | 1,220 | 1,234 | -2 | -0.2% | 1,300 |
| 2025/04/30 | 1,222 | 1,304 | 1,198 | 1,236 | -13 | -1% | 123,500 |
| 2025/04/28 | 1,250 | 1,250 | 1,232 | 1,249 | +4 | +0.3% | 3,900 |
| 2025/04/25 | 1,225 | 1,340 | 1,225 | 1,245 | +22 | +1.8% | 41,700 |
| 2025/04/24 | 1,244 | 1,244 | 1,223 | 1,223 | -21 | -1.7% | 400 |
| 2025/04/23 | 1,246 | 1,251 | 1,222 | 1,244 | +5 | +0.4% | 3,200 |
| 2025/04/22 | 1,215 | 1,240 | 1,215 | 1,239 | -1 | -0.1% | 1,500 |
| 2025/04/21 | 1,243 | 1,243 | 1,217 | 1,240 | -5 | -0.4% | 1,800 |
| 2025/04/18 | 1,234 | 1,245 | 1,213 | 1,245 | +33 | +2.7% | 3,200 |
| 2025/04/17 | 1,235 | 1,235 | 1,212 | 1,212 | -23 | -1.9% | 4,000 |
| 2025/04/16 | 1,243 | 1,243 | 1,203 | 1,235 | +22 | +1.8% | 5,200 |
| 2025/04/15 | 1,220 | 1,234 | 1,213 | 1,213 | -7 | -0.6% | 5,300 |
| 2025/04/14 | 1,247 | 1,250 | 1,192 | 1,220 | +24 | +2% | 24,200 |
| 2025/04/11 | 1,078 | 1,196 | 1,073 | 1,196 | +106 | +9.7% | 13,800 |
| 2025/04/10 | 1,127 | 1,128 | 1,090 | 1,090 | +17 | +1.6% | 5,100 |
| 2025/04/09 | 1,041 | 1,073 | 1,011 | 1,073 | +20 | +1.9% | 6,100 |
| 2025/04/08 | 1,035 | 1,099 | 1,035 | 1,053 | +53 | +5.3% | 13,400 |
| 2025/04/07 | 950 | 1,059 | 925 | 1,000 | -151 | -13.1% | 54,000 |
| 2025/04/04 | 1,155 | 1,194 | 1,131 | 1,151 | -49 | -4.1% | 9,700 |
| 2025/04/03 | 1,194 | 1,221 | 1,170 | 1,200 | -5 | -0.4% | 8,100 |
| 2025/04/02 | 1,229 | 1,229 | 1,205 | 1,205 | -24 | -2% | 4,300 |
| 2025/04/01 | 1,203 | 1,229 | 1,203 | 1,229 | +21 | +1.7% | 1,700 |
| 2025/03/31 | 1,201 | 1,210 | 1,201 | 1,208 | -7 | -0.6% | 5,100 |
| 2025/03/28 | 1,234 | 1,234 | 1,211 | 1,215 | -19 | -1.5% | 4,500 |
| 2025/03/27 | 1,215 | 1,234 | 1,215 | 1,234 | ±0 | ±0% | 1,700 |
| 2025/03/26 | 1,230 | 1,234 | 1,224 | 1,234 | +4 | +0.3% | 3,900 |
| 2025/03/25 | 1,225 | 1,235 | 1,225 | 1,230 | -2 | -0.2% | 2,600 |
| 2025/03/24 | 1,221 | 1,232 | 1,220 | 1,232 | -3 | -0.2% | 5,400 |
| 2025/03/21 | 1,237 | 1,237 | 1,220 | 1,235 | -2 | -0.2% | 4,700 |
| 2025/03/19 | 1,221 | 1,237 | 1,221 | 1,237 | +15 | +1.2% | 3,900 |
| 2025/03/18 | 1,224 | 1,237 | 1,222 | 1,222 | -17 | -1.4% | 2,200 |
| 2025/03/17 | 1,222 | 1,239 | 1,221 | 1,239 | +21 | +1.7% | 2,100 |
| 2025/03/14 | 1,237 | 1,250 | 1,218 | 1,218 | +5 | +0.4% | 5,900 |
| 2025/03/13 | 1,221 | 1,221 | 1,213 | 1,213 | -8 | -0.7% | 300 |
| 2025/03/12 | 1,216 | 1,238 | 1,216 | 1,221 | -5 | -0.4% | 2,900 |
| 2025/03/11 | 1,222 | 1,234 | 1,201 | 1,226 | +4 | +0.3% | 2,100 |
| 2025/03/10 | 1,234 | 1,240 | 1,212 | 1,222 | +12 | +1% | 4,400 |
| 2025/03/07 | 1,212 | 1,222 | 1,210 | 1,210 | -31 | -2.5% | 4,200 |
| 2025/03/06 | 1,240 | 1,243 | 1,225 | 1,241 | -1 | -0.1% | 4,100 |
| 2025/03/05 | 1,230 | 1,242 | 1,212 | 1,242 | +2 | +0.2% | 8,600 |
| 2025/03/04 | 1,226 | 1,240 | 1,217 | 1,240 | -1 | -0.1% | 4,800 |
| 2025/03/03 | 1,212 | 1,249 | 1,212 | 1,241 | +31 | +2.6% | 4,100 |
| 2025/02/28 | 1,233 | 1,234 | 1,210 | 1,210 | -23 | -1.9% | 26,000 |
| 2025/02/27 | 1,234 | 1,234 | 1,211 | 1,233 | -2 | -0.2% | 34,900 |
| 2025/02/26 | 1,230 | 1,236 | 1,202 | 1,235 | -10 | -0.8% | 7,400 |
| 2025/02/25 | 1,234 | 1,245 | 1,212 | 1,245 | +8 | +0.6% | 4,700 |
| 2025/02/21 | 1,235 | 1,240 | 1,229 | 1,237 | +3 | +0.2% | 1,800 |
| 2025/02/20 | 1,271 | 1,291 | 1,229 | 1,234 | -37 | -2.9% | 6,400 |
| 2025/02/19 | 1,271 | 1,290 | 1,271 | 1,271 | +1 | +0.1% | 3,100 |
| 2025/02/18 | 1,250 | 1,290 | 1,240 | 1,270 | +11 | +0.9% | 24,700 |
1～
50
件表示中 / 1861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 | 123,400円 | +5.3% | +0.1% | 1.62% | 11.27倍 | 2.67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 |
| スマートドライ | 189,600円 | +41.7% | +68.4% | 0.00% | 30.53倍 | 15.39倍 |
|
法人向けにクラウド型車両管理サービス展開、自動車、保険会社等へＯＥＭ・事業化支援も |
| ＤＡＩＫＯＸＴ | 85,200円 | -5.5% | -24.3% | 3.52% | 7.49倍 | 0.90倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| イーソル | 58,500円 | +6.7% | -18.7% | 0.94% | 16.33倍 | 2.23倍 |
|
組み込み機器に特化したＯＳの開発販売が主力。自動車やＡＶ機器など顧客は多分野にわたる |
| テクノロジー | 68,800円 | +43.4% | +48.8% | 0.00% | 21.09倍 | 9.28倍 |
|
２３年７月再エネ事業買収、主軸に。遊技機向け映像ソフト開発。ＡＩ活用の企業業務システムも |
市場注目の銘柄
チャート関連のコラム
