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 |
---|---|---|---|---|---|---|---|
2020/03/18 | 970 | 970 | 921 | 934 | -14 | -1.5% | 7,600 |
2020/03/17 | 909 | 963 | 896 | 948 | -6 | -0.6% | 21,900 |
2020/03/16 | 1,000 | 1,038 | 930 | 954 | -46 | -4.6% | 20,900 |
2020/03/13 | 890 | 1,000 | 828 | 1,000 | -40 | -3.8% | 80,600 |
2020/03/12 | 980 | 1,040 | 906 | 1,040 | +150 | +16.9% | 95,700 |
2020/03/11 | 950 | 976 | 890 | 890 | -54 | -5.7% | 30,600 |
2020/03/10 | 900 | 975 | 884 | 944 | -29 | -3% | 48,700 |
2020/03/09 | 1,032 | 1,053 | 940 | 973 | -143 | -12.8% | 34,100 |
2020/03/06 | 1,174 | 1,186 | 1,101 | 1,116 | -97 | -8% | 15,900 |
2020/03/05 | 1,250 | 1,266 | 1,203 | 1,213 | -5 | -0.4% | 10,900 |
2020/03/04 | 1,135 | 1,244 | 1,118 | 1,218 | +13 | +1.1% | 15,200 |
2020/03/03 | 1,252 | 1,275 | 1,200 | 1,205 | -7 | -0.6% | 29,800 |
2020/03/02 | 1,216 | 1,252 | 1,125 | 1,212 | +146 | +13.7% | 43,800 |
2020/02/28 | 1,105 | 1,137 | 1,052 | 1,066 | -129 | -10.8% | 47,300 |
2020/02/27 | 1,256 | 1,256 | 1,160 | 1,195 | -61 | -4.9% | 29,900 |
2020/02/26 | 1,317 | 1,317 | 1,248 | 1,256 | -65 | -4.9% | 19,900 |
2020/02/25 | 1,331 | 1,347 | 1,265 | 1,321 | -83 | -5.9% | 17,600 |
2020/02/21 | 1,386 | 1,415 | 1,373 | 1,404 | +14 | +1% | 8,800 |
2020/02/20 | 1,413 | 1,437 | 1,387 | 1,390 | -23 | -1.6% | 12,700 |
2020/02/19 | 1,366 | 1,413 | 1,355 | 1,413 | +47 | +3.4% | 13,900 |
2020/02/18 | 1,403 | 1,403 | 1,350 | 1,366 | -36 | -2.6% | 15,000 |
2020/02/17 | 1,443 | 1,444 | 1,401 | 1,402 | -50 | -3.4% | 15,100 |
2020/02/14 | 1,451 | 1,470 | 1,443 | 1,452 | +1 | +0.1% | 12,100 |
2020/02/13 | 1,462 | 1,468 | 1,443 | 1,451 | -10 | -0.7% | 7,500 |
2020/02/12 | 1,461 | 1,476 | 1,455 | 1,461 | +2 | +0.1% | 8,400 |
2020/02/10 | 1,474 | 1,493 | 1,457 | 1,459 | -29 | -1.9% | 13,700 |
2020/02/07 | 1,516 | 1,517 | 1,455 | 1,488 | -29 | -1.9% | 18,600 |
2020/02/06 | 1,520 | 1,520 | 1,496 | 1,517 | +16 | +1.1% | 6,700 |
2020/02/05 | 1,512 | 1,520 | 1,498 | 1,501 | -8 | -0.5% | 9,700 |
2020/02/04 | 1,498 | 1,523 | 1,465 | 1,509 | +24 | +1.6% | 12,600 |
2020/02/03 | 1,470 | 1,499 | 1,463 | 1,485 | -35 | -2.3% | 21,800 |
2020/01/31 | 1,522 | 1,540 | 1,508 | 1,520 | -2 | -0.1% | 10,700 |
2020/01/30 | 1,552 | 1,580 | 1,518 | 1,522 | -30 | -1.9% | 15,000 |
2020/01/29 | 1,580 | 1,580 | 1,541 | 1,552 | -28 | -1.8% | 16,300 |
2020/01/28 | 1,525 | 1,580 | 1,510 | 1,580 | +28 | +1.8% | 21,200 |
2020/01/27 | 1,577 | 1,577 | 1,542 | 1,552 | -45 | -2.8% | 35,200 |
2020/01/24 | 1,647 | 1,647 | 1,585 | 1,597 | -50 | -3% | 31,700 |
2020/01/23 | 1,652 | 1,655 | 1,630 | 1,647 | -13 | -0.8% | 18,100 |
2020/01/22 | 1,680 | 1,680 | 1,655 | 1,660 | -19 | -1.1% | 18,500 |
2020/01/21 | 1,700 | 1,714 | 1,670 | 1,679 | -26 | -1.5% | 32,000 |
2020/01/20 | 1,684 | 1,713 | 1,682 | 1,705 | +23 | +1.4% | 15,100 |
2020/01/17 | 1,720 | 1,728 | 1,676 | 1,682 | -39 | -2.3% | 35,300 |
2020/01/16 | 1,793 | 1,795 | 1,695 | 1,721 | -56 | -3.2% | 68,700 |
2020/01/15 | 1,844 | 1,859 | 1,770 | 1,777 | -187 | -9.5% | 117,000 |
2020/01/14 | 1,849 | 1,975 | 1,849 | 1,964 | +116 | +6.3% | 68,300 |
2020/01/10 | 1,846 | 1,850 | 1,833 | 1,848 | +2 | +0.1% | 17,500 |
2020/01/09 | 1,883 | 1,883 | 1,846 | 1,846 | -1 | -0.1% | 20,700 |
2020/01/08 | 1,890 | 1,890 | 1,817 | 1,847 | -43 | -2.3% | 30,500 |
2020/01/07 | 1,905 | 1,938 | 1,883 | 1,890 | -14 | -0.7% | 37,500 |
2020/01/06 | 1,980 | 1,980 | 1,901 | 1,904 | -96 | -4.8% | 42,300 |
1301~
1350
件表示中 / 1909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 | 139,200円 | +5.3% | +0.1% | 1.44% | 12.72倍 | 3.01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 |
ウィルズ | 66,800円 | +10.0% | +10.6% | 1.95% | 18.01倍 | 6.34倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などIR支援も |
ランドコンピ | 77,500円 | +5.6% | +28.5% | 4.90% | 11.13倍 | 2.33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 |
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 |
エネチェンジ | 30,800円 | -10.7% | - | 0.00% | - | 2.90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 |
市場注目の銘柄
チャート関連のコラム