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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 1,242 | 1,272 | 1,237 | 1,237 | -6 | -0.5% | 1,300 |
| 2025/01/16 | 1,270 | 1,288 | 1,240 | 1,243 | -21 | -1.7% | 3,900 |
| 2025/01/15 | 1,297 | 1,297 | 1,255 | 1,264 | -22 | -1.7% | 9,800 |
| 2025/01/14 | 1,300 | 1,308 | 1,281 | 1,286 | -13 | -1% | 14,100 |
| 2025/01/10 | 1,258 | 1,300 | 1,252 | 1,299 | +59 | +4.8% | 9,000 |
| 2025/01/09 | 1,241 | 1,265 | 1,240 | 1,240 | -3 | -0.2% | 1,800 |
| 2025/01/08 | 1,247 | 1,261 | 1,239 | 1,243 | -17 | -1.3% | 3,800 |
| 2025/01/07 | 1,261 | 1,261 | 1,203 | 1,260 | ±0 | ±0% | 4,700 |
| 2025/01/06 | 1,242 | 1,264 | 1,235 | 1,260 | +12 | +1% | 2,800 |
| 2024/12/30 | 1,224 | 1,265 | 1,219 | 1,248 | +24 | +2% | 4,000 |
| 2024/12/27 | 1,201 | 1,237 | 1,194 | 1,224 | +10 | +0.8% | 14,900 |
| 2024/12/26 | 1,220 | 1,240 | 1,195 | 1,214 | -6 | -0.5% | 11,000 |
| 2024/12/25 | 1,205 | 1,228 | 1,200 | 1,220 | +10 | +0.8% | 10,700 |
| 2024/12/24 | 1,224 | 1,224 | 1,201 | 1,210 | -14 | -1.1% | 6,600 |
| 2024/12/23 | 1,244 | 1,244 | 1,200 | 1,224 | -20 | -1.6% | 14,200 |
| 2024/12/20 | 1,246 | 1,253 | 1,185 | 1,244 | -7 | -0.6% | 10,100 |
| 2024/12/19 | 1,284 | 1,284 | 1,240 | 1,251 | -33 | -2.6% | 5,400 |
| 2024/12/18 | 1,286 | 1,286 | 1,239 | 1,284 | +2 | +0.2% | 3,700 |
| 2024/12/17 | 1,287 | 1,287 | 1,257 | 1,282 | -1 | -0.1% | 3,000 |
| 2024/12/16 | 1,283 | 1,289 | 1,283 | 1,283 | ±0 | ±0% | 3,800 |
| 2024/12/13 | 1,298 | 1,298 | 1,268 | 1,283 | -4 | -0.3% | 6,200 |
| 2024/12/12 | 1,298 | 1,298 | 1,268 | 1,287 | -3 | -0.2% | 1,100 |
| 2024/12/11 | 1,292 | 1,295 | 1,275 | 1,290 | -7 | -0.5% | 1,500 |
| 2024/12/10 | 1,300 | 1,300 | 1,277 | 1,297 | +13 | +1% | 8,200 |
| 2024/12/09 | 1,294 | 1,294 | 1,240 | 1,284 | -10 | -0.8% | 2,900 |
| 2024/12/06 | 1,280 | 1,295 | 1,266 | 1,294 | +15 | +1.2% | 3,100 |
| 2024/12/05 | 1,262 | 1,279 | 1,262 | 1,279 | +13 | +1% | 900 |
| 2024/12/04 | 1,278 | 1,285 | 1,265 | 1,266 | -28 | -2.2% | 3,800 |
| 2024/12/03 | 1,290 | 1,295 | 1,275 | 1,294 | +15 | +1.2% | 9,000 |
| 2024/12/02 | 1,276 | 1,279 | 1,266 | 1,279 | +30 | +2.4% | 5,300 |
| 2024/11/29 | 1,260 | 1,278 | 1,249 | 1,249 | +2 | +0.2% | 600 |
| 2024/11/28 | 1,245 | 1,269 | 1,245 | 1,247 | -10 | -0.8% | 700 |
| 2024/11/27 | 1,257 | 1,257 | 1,257 | 1,257 | -28 | -2.2% | 200 |
| 2024/11/26 | 1,275 | 1,285 | 1,257 | 1,285 | +12 | +0.9% | 8,700 |
| 2024/11/25 | 1,273 | 1,274 | 1,242 | 1,273 | -1 | -0.1% | 2,800 |
| 2024/11/22 | 1,245 | 1,274 | 1,207 | 1,274 | +36 | +2.9% | 8,800 |
| 2024/11/21 | 1,225 | 1,238 | 1,208 | 1,238 | +11 | +0.9% | 1,600 |
| 2024/11/20 | 1,221 | 1,227 | 1,209 | 1,227 | +2 | +0.2% | 5,200 |
| 2024/11/19 | 1,210 | 1,225 | 1,205 | 1,225 | +15 | +1.2% | 700 |
| 2024/11/18 | 1,220 | 1,221 | 1,209 | 1,210 | -10 | -0.8% | 1,200 |
| 2024/11/15 | 1,222 | 1,222 | 1,209 | 1,220 | -3 | -0.2% | 2,500 |
| 2024/11/14 | 1,209 | 1,223 | 1,206 | 1,223 | +5 | +0.4% | 2,300 |
| 2024/11/13 | 1,220 | 1,220 | 1,201 | 1,218 | -2 | -0.2% | 1,000 |
| 2024/11/12 | 1,217 | 1,235 | 1,201 | 1,220 | +1 | +0.1% | 2,000 |
| 2024/11/11 | 1,220 | 1,220 | 1,189 | 1,219 | -2 | -0.2% | 1,400 |
| 2024/11/08 | 1,200 | 1,247 | 1,200 | 1,221 | +29 | +2.4% | 4,300 |
| 2024/11/07 | 1,233 | 1,234 | 1,192 | 1,192 | -25 | -2.1% | 3,300 |
| 2024/11/06 | 1,211 | 1,239 | 1,177 | 1,217 | +10 | +0.8% | 3,700 |
| 2024/11/05 | 1,255 | 1,255 | 1,198 | 1,207 | -53 | -4.2% | 3,000 |
| 2024/11/01 | 1,165 | 1,260 | 1,153 | 1,260 | +92 | +7.9% | 57,900 |
1～
50
件表示中 / 1791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 | 123,700円 | +5.3% | +0.1% | 1.62% | 11.30倍 | 2.94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 |
| グリッド | 249,300円 | +33.2% | +19.2% | 0.00% | 43.70倍 | 3.24倍 |
|
ＡＩ活用の計画最適化システムを電力、物流、都市交通分野で展開。保守運用サポートも提供 |
| Ｅストアー | 192,300円 | +6.2% | +6.3% | 0.00% | 18.41倍 | 3.41倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステムや決済、広告などのマーケティングが柱 |
| ランドコンピ | 65,300円 | +3.4% | -27.4% | 5.51% | 13.96倍 | 2.08倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| テクノロジー | 68,400円 | +98.5% | +103.7% | 0.00% | 48.03倍 | 12.06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
