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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,343 | 1,343 | 1,301 | 1,321 | +7 | +0.5% | 4,000 |
| 2025/06/13 | 1,323 | 1,323 | 1,302 | 1,314 | -23 | -1.7% | 4,300 |
| 2025/06/12 | 1,324 | 1,337 | 1,316 | 1,337 | +13 | +1% | 1,600 |
| 2025/06/11 | 1,354 | 1,354 | 1,324 | 1,324 | -27 | -2% | 4,000 |
| 2025/06/10 | 1,367 | 1,380 | 1,348 | 1,351 | -9 | -0.7% | 3,500 |
| 2025/06/09 | 1,340 | 1,360 | 1,313 | 1,360 | +30 | +2.3% | 15,200 |
| 2025/06/06 | 1,326 | 1,352 | 1,321 | 1,330 | +4 | +0.3% | 5,000 |
| 2025/06/05 | 1,301 | 1,350 | 1,301 | 1,326 | +15 | +1.1% | 4,400 |
| 2025/06/04 | 1,350 | 1,350 | 1,311 | 1,311 | -36 | -2.7% | 6,900 |
| 2025/06/03 | 1,299 | 1,373 | 1,294 | 1,347 | +57 | +4.4% | 18,500 |
| 2025/06/02 | 1,277 | 1,312 | 1,277 | 1,290 | +13 | +1% | 9,900 |
| 2025/05/30 | 1,250 | 1,285 | 1,236 | 1,277 | +30 | +2.4% | 6,500 |
| 2025/05/29 | 1,233 | 1,253 | 1,233 | 1,247 | +14 | +1.1% | 2,800 |
| 2025/05/28 | 1,266 | 1,266 | 1,233 | 1,233 | -3 | -0.2% | 3,000 |
| 2025/05/27 | 1,241 | 1,242 | 1,236 | 1,236 | -5 | -0.4% | 900 |
| 2025/05/26 | 1,239 | 1,262 | 1,239 | 1,241 | -25 | -2% | 900 |
| 2025/05/23 | 1,272 | 1,272 | 1,235 | 1,266 | +7 | +0.6% | 2,100 |
| 2025/05/22 | 1,245 | 1,259 | 1,241 | 1,259 | -9 | -0.7% | 900 |
| 2025/05/21 | 1,276 | 1,276 | 1,258 | 1,268 | -12 | -0.9% | 1,600 |
| 2025/05/20 | 1,247 | 1,289 | 1,247 | 1,280 | +26 | +2.1% | 3,700 |
| 2025/05/19 | 1,258 | 1,259 | 1,251 | 1,254 | -1 | -0.1% | 2,800 |
| 2025/05/16 | 1,246 | 1,255 | 1,230 | 1,255 | +25 | +2% | 4,100 |
| 2025/05/15 | 1,231 | 1,247 | 1,230 | 1,230 | -10 | -0.8% | 1,900 |
| 2025/05/14 | 1,255 | 1,255 | 1,240 | 1,240 | -4 | -0.3% | 1,100 |
| 2025/05/13 | 1,258 | 1,258 | 1,233 | 1,244 | -14 | -1.1% | 1,700 |
| 2025/05/12 | 1,230 | 1,258 | 1,230 | 1,258 | +32 | +2.6% | 2,800 |
| 2025/05/09 | 1,256 | 1,256 | 1,226 | 1,226 | -23 | -1.8% | 900 |
| 2025/05/08 | 1,230 | 1,249 | 1,230 | 1,249 | +9 | +0.7% | 500 |
| 2025/05/07 | 1,220 | 1,240 | 1,220 | 1,240 | +13 | +1.1% | 15,200 |
| 2025/05/02 | 1,225 | 1,234 | 1,215 | 1,227 | -7 | -0.6% | 4,000 |
| 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 |
1～
50
件表示中 / 1891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 | 132,100円 | +5.3% | +0.1% | 1.51% | 12.07倍 | 2.86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 |
| Ａｉｍｉｎｇ | 27,200円 | +5.4% | - | 0.00% | 8.46倍 | 2.19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 |
| ＷＨＹＨＯＷＤＯ | 12,200円 | +137.2% | - | 0.00% | 2440.00倍 | 8.99倍 |
|
携帯端末管理システムが収益柱、ＩＴ教育も展開。飲食事業は直営撤退。エンタメ事業に参入 |
| ＳＭ ＥＮＴＥＲ | 10,800円 | +1.5% | +9.4% | 1.85% | 30.95倍 | 1.81倍 |
|
韓国エンタメ大手・ＳＭエンタテインメント傘下。モバイル、イベント等でコンテンツ展開 |
| ＢＳＮメディア | - | -2.8% | -15.4% | - | - | - |
|
新潟県下でラジオ・テレビを兼営するＴＢＳ系列局。情報処理サービスと放送の２本柱を展開 |
市場注目の銘柄
チャート関連のコラム
