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 |
|---|---|---|---|---|---|---|---|
| 2022/01/26 | 1,490 | 1,490 | 1,390 | 1,439 | -62 | -4.1% | 3,200 |
| 2022/01/25 | 1,543 | 1,563 | 1,501 | 1,501 | -42 | -2.7% | 2,300 |
| 2022/01/24 | 1,521 | 1,576 | 1,501 | 1,543 | +22 | +1.4% | 1,100 |
| 2022/01/21 | 1,500 | 1,539 | 1,500 | 1,521 | +18 | +1.2% | 3,900 |
| 2022/01/20 | 1,481 | 1,561 | 1,480 | 1,503 | +32 | +2.2% | 3,800 |
| 2022/01/19 | 1,610 | 1,630 | 1,430 | 1,471 | -129 | -8.1% | 10,700 |
| 2022/01/18 | 1,603 | 1,661 | 1,600 | 1,600 | -43 | -2.6% | 8,500 |
| 2022/01/17 | 1,928 | 1,928 | 1,583 | 1,643 | -165 | -9.1% | 39,700 |
| 2022/01/14 | 1,790 | 1,849 | 1,745 | 1,808 | -9 | -0.5% | 7,900 |
| 2022/01/13 | 1,810 | 1,892 | 1,770 | 1,817 | +18 | +1% | 6,500 |
| 2022/01/12 | 1,800 | 1,840 | 1,736 | 1,799 | +9 | +0.5% | 7,300 |
| 2022/01/11 | 1,698 | 1,817 | 1,685 | 1,790 | +92 | +5.4% | 8,500 |
| 2022/01/07 | 1,680 | 1,710 | 1,601 | 1,698 | +53 | +3.2% | 7,500 |
| 2022/01/06 | 1,803 | 1,803 | 1,644 | 1,645 | -156 | -8.7% | 18,700 |
| 2022/01/05 | 1,707 | 1,975 | 1,644 | 1,801 | +134 | +8% | 33,500 |
| 2022/01/04 | 1,589 | 1,729 | 1,587 | 1,667 | +141 | +9.2% | 8,200 |
| 2021/12/30 | 1,576 | 1,580 | 1,524 | 1,526 | -10 | -0.7% | 1,900 |
| 2021/12/29 | 1,551 | 1,560 | 1,531 | 1,536 | +6 | +0.4% | 900 |
| 2021/12/28 | 1,535 | 1,538 | 1,467 | 1,530 | +13 | +0.9% | 2,600 |
| 2021/12/27 | 1,517 | 1,550 | 1,455 | 1,517 | -17 | -1.1% | 8,800 |
| 2021/12/24 | 1,518 | 1,534 | 1,513 | 1,534 | +7 | +0.5% | 1,800 |
| 2021/12/23 | 1,510 | 1,527 | 1,479 | 1,527 | +31 | +2.1% | 1,700 |
| 2021/12/22 | 1,502 | 1,502 | 1,463 | 1,496 | +24 | +1.6% | 1,100 |
| 2021/12/21 | 1,419 | 1,472 | 1,419 | 1,472 | +53 | +3.7% | 1,500 |
| 2021/12/20 | 1,478 | 1,478 | 1,419 | 1,419 | -3 | -0.2% | 3,500 |
| 2021/12/17 | 1,506 | 1,510 | 1,418 | 1,422 | -89 | -5.9% | 7,400 |
| 2021/12/16 | 1,522 | 1,539 | 1,509 | 1,511 | -11 | -0.7% | 700 |
| 2021/12/15 | 1,527 | 1,564 | 1,522 | 1,522 | -18 | -1.2% | 800 |
| 2021/12/14 | 1,557 | 1,559 | 1,519 | 1,540 | +13 | +0.9% | 1,600 |
| 2021/12/13 | 1,569 | 1,569 | 1,495 | 1,527 | -46 | -2.9% | 4,400 |
| 2021/12/10 | 1,595 | 1,598 | 1,552 | 1,573 | -37 | -2.3% | 2,900 |
| 2021/12/09 | 1,618 | 1,619 | 1,571 | 1,610 | +25 | +1.6% | 1,400 |
| 2021/12/08 | 1,601 | 1,626 | 1,576 | 1,585 | -16 | -1% | 35,300 |
| 2021/12/07 | 1,570 | 1,622 | 1,570 | 1,601 | +31 | +2% | 1,400 |
| 2021/12/06 | 1,599 | 1,620 | 1,567 | 1,570 | +11 | +0.7% | 3,000 |
| 2021/12/03 | 1,517 | 1,588 | 1,470 | 1,559 | +35 | +2.3% | 7,400 |
| 2021/12/02 | 1,547 | 1,563 | 1,519 | 1,524 | -39 | -2.5% | 3,800 |
| 2021/12/01 | 1,556 | 1,579 | 1,522 | 1,563 | -17 | -1.1% | 5,300 |
| 2021/11/30 | 1,546 | 1,623 | 1,521 | 1,580 | +34 | +2.2% | 9,900 |
| 2021/11/29 | 1,514 | 1,593 | 1,501 | 1,546 | ±0 | ±0% | 11,200 |
| 2021/11/26 | 1,634 | 1,642 | 1,537 | 1,546 | -113 | -6.8% | 19,300 |
| 2021/11/25 | 1,690 | 1,697 | 1,659 | 1,659 | -31 | -1.8% | 6,000 |
| 2021/11/24 | 1,710 | 1,713 | 1,678 | 1,690 | -39 | -2.3% | 7,800 |
| 2021/11/22 | 1,759 | 1,759 | 1,711 | 1,729 | -30 | -1.7% | 3,900 |
| 2021/11/19 | 1,805 | 1,817 | 1,711 | 1,759 | -46 | -2.5% | 20,800 |
| 2021/11/18 | 1,843 | 1,869 | 1,800 | 1,805 | -73 | -3.9% | 12,300 |
| 2021/11/17 | 1,990 | 1,990 | 1,873 | 1,878 | -74 | -3.8% | 5,900 |
| 2021/11/16 | 2,031 | 2,031 | 1,935 | 1,952 | -62 | -3.1% | 10,500 |
| 2021/11/15 | 2,108 | 2,109 | 1,986 | 2,014 | -53 | -2.6% | 4,700 |
| 2021/11/12 | 2,097 | 2,097 | 2,017 | 2,067 | -15 | -0.7% | 2,900 |
801～
850
件表示中 / 1863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 | 124,000円 | +5.3% | +0.1% | 1.61% | 11.33倍 | 2.68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 |
| オリコン | 79,000円 | +8.3% | +7.7% | 4.56% | 8.73倍 | 1.96倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| Ｅストアー | 194,600円 | -10.7% | -23.2% | 0.00% | 12.73倍 | 3.45倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| テクノロジー | 69,500円 | +43.4% | +48.8% | 0.00% | 21.31倍 | 9.37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 |
| システムディ | 177,800円 | +8.5% | +12.2% | 1.52% | 18.19倍 | 2.53倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
市場注目の銘柄
チャート関連のコラム
