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 |
|---|---|---|---|---|---|---|---|
| 2025/07/09 | 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 |
| 2025/07/07 | 1,342 | 1,374 | 1,332 | 1,374 | +14 | +1% | 5,500 |
| 2025/07/04 | 1,351 | 1,380 | 1,345 | 1,360 | +10 | +0.7% | 1,700 |
| 2025/07/03 | 1,385 | 1,385 | 1,350 | 1,350 | -26 | -1.9% | 13,300 |
| 2025/07/02 | 1,380 | 1,383 | 1,370 | 1,376 | -14 | -1% | 2,300 |
| 2025/07/01 | 1,360 | 1,390 | 1,360 | 1,390 | +31 | +2.3% | 8,000 |
| 2025/06/30 | 1,327 | 1,359 | 1,327 | 1,359 | +31 | +2.3% | 2,800 |
| 2025/06/27 | 1,326 | 1,350 | 1,323 | 1,328 | +2 | +0.2% | 3,200 |
| 2025/06/26 | 1,319 | 1,378 | 1,319 | 1,326 | +5 | +0.4% | 5,600 |
| 2025/06/25 | 1,323 | 1,345 | 1,319 | 1,321 | -18 | -1.3% | 1,800 |
| 2025/06/24 | 1,340 | 1,347 | 1,325 | 1,339 | +7 | +0.5% | 1,300 |
| 2025/06/23 | 1,330 | 1,333 | 1,318 | 1,332 | +10 | +0.8% | 3,300 |
| 2025/06/20 | 1,334 | 1,334 | 1,312 | 1,322 | -11 | -0.8% | 1,200 |
| 2025/06/19 | 1,320 | 1,336 | 1,312 | 1,333 | +13 | +1% | 1,700 |
| 2025/06/18 | 1,327 | 1,328 | 1,302 | 1,320 | +23 | +1.8% | 1,600 |
| 2025/06/17 | 1,317 | 1,324 | 1,296 | 1,297 | -24 | -1.8% | 3,500 |
| 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 |
1～
50
件表示中 / 1908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 | 138,300円 | +5.3% | +0.1% | 1.45% | 12.63倍 | 2.99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 |
| エネチェンジ | 31,000円 | -10.7% | - | 0.00% | - | 2.91倍 |
|
電力・ガス切り替えプラットフォーム運営や電力・ガス会社にクラウド型ＤＸ支援サービス提供 |
| ＳＭ ＥＮＴＥＲ | 11,400円 | +1.5% | +9.4% | 1.75% | 32.66倍 | 1.91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 |
| ｔｒｉｐｌａ | 222,000円 | +48.4% | +114.6% | 0.00% | 32.44倍 | 9.94倍 |
|
ホテルや旅館向けに予約サイトや会話ツール、決済システムを提供。台湾などアジア圏へ展開 |
| エニグモ | 30,000円 | +13.3% | -22.7% | 3.33% | 36.95倍 | 1.04倍 |
|
服飾に特化したネット通販「バイマ」運営。海外在住バイヤーの出品に特徴。売買手数料が収益源 |
市場注目の銘柄
チャート関連のコラム
