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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,260 | 1,278 | 1,249 | 1,249 | +2 | +0.2% | 600 |
| 2024/11/28 | 1,245 | 1,269 | 1,245 | 1,247 | -10 | -0.8% | 700 |
| 2024/11/27 | 1,257 | 1,257 | 1,257 | 1,257 | -28 | -2.2% | 200 |
| 2024/11/26 | 1,275 | 1,285 | 1,257 | 1,285 | +12 | +0.9% | 8,700 |
| 2024/11/25 | 1,273 | 1,274 | 1,242 | 1,273 | -1 | -0.1% | 2,800 |
| 2024/11/22 | 1,245 | 1,274 | 1,207 | 1,274 | +36 | +2.9% | 8,800 |
| 2024/11/21 | 1,225 | 1,238 | 1,208 | 1,238 | +11 | +0.9% | 1,600 |
| 2024/11/20 | 1,221 | 1,227 | 1,209 | 1,227 | +2 | +0.2% | 5,200 |
| 2024/11/19 | 1,210 | 1,225 | 1,205 | 1,225 | +15 | +1.2% | 700 |
| 2024/11/18 | 1,220 | 1,221 | 1,209 | 1,210 | -10 | -0.8% | 1,200 |
| 2024/11/15 | 1,222 | 1,222 | 1,209 | 1,220 | -3 | -0.2% | 2,500 |
| 2024/11/14 | 1,209 | 1,223 | 1,206 | 1,223 | +5 | +0.4% | 2,300 |
| 2024/11/13 | 1,220 | 1,220 | 1,201 | 1,218 | -2 | -0.2% | 1,000 |
| 2024/11/12 | 1,217 | 1,235 | 1,201 | 1,220 | +1 | +0.1% | 2,000 |
| 2024/11/11 | 1,220 | 1,220 | 1,189 | 1,219 | -2 | -0.2% | 1,400 |
| 2024/11/08 | 1,200 | 1,247 | 1,200 | 1,221 | +29 | +2.4% | 4,300 |
| 2024/11/07 | 1,233 | 1,234 | 1,192 | 1,192 | -25 | -2.1% | 3,300 |
| 2024/11/06 | 1,211 | 1,239 | 1,177 | 1,217 | +10 | +0.8% | 3,700 |
| 2024/11/05 | 1,255 | 1,255 | 1,198 | 1,207 | -53 | -4.2% | 3,000 |
| 2024/11/01 | 1,165 | 1,260 | 1,153 | 1,260 | +92 | +7.9% | 57,900 |
| 2024/10/31 | 1,152 | 1,170 | 1,151 | 1,168 | -5 | -0.4% | 1,600 |
| 2024/10/30 | 1,173 | 1,173 | 1,160 | 1,173 | -1 | -0.1% | 1,600 |
| 2024/10/29 | 1,140 | 1,174 | 1,140 | 1,174 | +36 | +3.2% | 2,500 |
| 2024/10/28 | 1,152 | 1,152 | 1,138 | 1,138 | -17 | -1.5% | 600 |
| 2024/10/25 | 1,149 | 1,155 | 1,145 | 1,155 | -12 | -1% | 1,300 |
| 2024/10/24 | 1,134 | 1,167 | 1,134 | 1,167 | +27 | +2.4% | 2,000 |
| 2024/10/23 | 1,157 | 1,172 | 1,140 | 1,140 | -32 | -2.7% | 3,800 |
| 2024/10/22 | 1,173 | 1,173 | 1,152 | 1,172 | -2 | -0.2% | 1,200 |
| 2024/10/21 | 1,183 | 1,195 | 1,160 | 1,174 | -9 | -0.8% | 10,300 |
| 2024/10/18 | 1,197 | 1,197 | 1,180 | 1,183 | -14 | -1.2% | 4,800 |
| 2024/10/17 | 1,198 | 1,198 | 1,178 | 1,197 | +4 | +0.3% | 5,600 |
| 2024/10/16 | 1,177 | 1,199 | 1,174 | 1,193 | +1 | +0.1% | 6,400 |
| 2024/10/15 | 1,200 | 1,205 | 1,155 | 1,192 | +57 | +5% | 20,800 |
| 2024/10/11 | 1,113 | 1,135 | 1,110 | 1,135 | +45 | +4.1% | 16,000 |
| 2024/10/10 | 1,078 | 1,109 | 1,078 | 1,090 | +12 | +1.1% | 3,500 |
| 2024/10/09 | 1,090 | 1,092 | 1,078 | 1,078 | -13 | -1.2% | 1,200 |
| 2024/10/08 | 1,085 | 1,091 | 1,071 | 1,091 | +13 | +1.2% | 3,000 |
| 2024/10/07 | 1,079 | 1,082 | 1,073 | 1,078 | ±0 | ±0% | 5,200 |
| 2024/10/04 | 1,092 | 1,100 | 1,074 | 1,078 | -22 | -2% | 4,300 |
| 2024/10/03 | 1,071 | 1,100 | 1,068 | 1,100 | +8 | +0.7% | 8,600 |
| 2024/10/02 | 1,100 | 1,100 | 1,070 | 1,092 | -3 | -0.3% | 5,000 |
| 2024/10/01 | 1,106 | 1,106 | 1,084 | 1,095 | -11 | -1% | 6,800 |
| 2024/09/30 | 1,093 | 1,130 | 1,074 | 1,106 | +22 | +2% | 3,000 |
| 2024/09/27 | 1,080 | 1,115 | 1,080 | 1,084 | +12 | +1.1% | 18,600 |
| 2024/09/26 | 1,100 | 1,103 | 1,062 | 1,072 | -15 | -1.4% | 4,700 |
| 2024/09/25 | 1,087 | 1,098 | 1,075 | 1,087 | +13 | +1.2% | 4,400 |
| 2024/09/24 | 1,082 | 1,086 | 1,074 | 1,074 | -1 | -0.1% | 2,600 |
| 2024/09/20 | 1,066 | 1,091 | 1,066 | 1,075 | +10 | +0.9% | 3,500 |
| 2024/09/19 | 1,063 | 1,071 | 1,060 | 1,065 | +5 | +0.5% | 5,000 |
| 2024/09/18 | 1,077 | 1,083 | 1,060 | 1,060 | -13 | -1.2% | 3,100 |
101～
150
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
