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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 1,222 | 1,265 | 1,222 | 1,259 | +30 | +2.4% | 15,900 |
| 2025/02/14 | 1,250 | 1,250 | 1,226 | 1,229 | -21 | -1.7% | 15,800 |
| 2025/02/13 | 1,237 | 1,259 | 1,237 | 1,250 | +7 | +0.6% | 3,400 |
| 2025/02/12 | 1,256 | 1,263 | 1,238 | 1,243 | -13 | -1% | 2,600 |
| 2025/02/10 | 1,243 | 1,258 | 1,242 | 1,256 | +6 | +0.5% | 3,200 |
| 2025/02/07 | 1,235 | 1,295 | 1,235 | 1,250 | +18 | +1.5% | 6,200 |
| 2025/02/06 | 1,230 | 1,247 | 1,224 | 1,232 | +2 | +0.2% | 8,500 |
| 2025/02/05 | 1,266 | 1,267 | 1,225 | 1,230 | -6 | -0.5% | 5,000 |
| 2025/02/04 | 1,239 | 1,300 | 1,220 | 1,236 | ±0 | ±0% | 17,100 |
| 2025/02/03 | 1,232 | 1,237 | 1,212 | 1,236 | -11 | -0.9% | 7,300 |
| 2025/01/31 | 1,262 | 1,277 | 1,244 | 1,247 | -15 | -1.2% | 3,300 |
| 2025/01/30 | 1,265 | 1,266 | 1,261 | 1,262 | -3 | -0.2% | 2,400 |
| 2025/01/29 | 1,259 | 1,265 | 1,250 | 1,265 | +1 | +0.1% | 3,100 |
| 2025/01/28 | 1,297 | 1,297 | 1,262 | 1,264 | -12 | -0.9% | 1,400 |
| 2025/01/27 | 1,242 | 1,276 | 1,242 | 1,276 | +34 | +2.7% | 2,200 |
| 2025/01/24 | 1,279 | 1,279 | 1,242 | 1,242 | -7 | -0.6% | 2,600 |
| 2025/01/23 | 1,238 | 1,249 | 1,226 | 1,249 | +11 | +0.9% | 600 |
| 2025/01/22 | 1,249 | 1,258 | 1,228 | 1,238 | -10 | -0.8% | 1,700 |
| 2025/01/21 | 1,227 | 1,248 | 1,223 | 1,248 | +21 | +1.7% | 1,700 |
| 2025/01/20 | 1,245 | 1,249 | 1,224 | 1,227 | -10 | -0.8% | 1,200 |
| 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 |
51～
100
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 | 122,700円 | +5.3% | +0.1% | 1.63% | 11.21倍 | 2.65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 | 187,500円 | +41.7% | +68.4% | 0.00% | 30.19倍 | 15.22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 | 85,700円 | -5.5% | -24.3% | 3.50% | 7.53倍 | 0.91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 | 57,600円 | +6.7% | -18.7% | 0.95% | 16.08倍 | 2.20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 | 69,000円 | +43.4% | +48.8% | 0.00% | 21.15倍 | 9.31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
