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 |
---|---|---|---|---|---|---|---|
2023/12/15 | 1,453 | 1,453 | 1,414 | 1,426 | -2 | -0.1% | 20,400 |
2023/12/14 | 1,415 | 1,464 | 1,415 | 1,428 | +7 | +0.5% | 29,100 |
2023/12/13 | 1,415 | 1,461 | 1,400 | 1,421 | -2 | -0.1% | 28,800 |
2023/12/12 | 1,415 | 1,435 | 1,401 | 1,423 | -1 | -0.1% | 26,100 |
2023/12/11 | 1,410 | 1,444 | 1,400 | 1,424 | +41 | +3% | 20,100 |
2023/12/08 | 1,364 | 1,420 | 1,351 | 1,383 | +3 | +0.2% | 41,100 |
2023/12/07 | 1,474 | 1,474 | 1,370 | 1,380 | -94 | -6.4% | 46,300 |
2023/12/06 | 1,452 | 1,490 | 1,450 | 1,474 | +22 | +1.5% | 23,300 |
2023/12/05 | 1,480 | 1,480 | 1,450 | 1,452 | -36 | -2.4% | 24,300 |
2023/12/04 | 1,443 | 1,490 | 1,443 | 1,488 | +45 | +3.1% | 20,900 |
2023/12/01 | 1,465 | 1,473 | 1,430 | 1,443 | -34 | -2.3% | 18,300 |
2023/11/30 | 1,470 | 1,477 | 1,453 | 1,477 | +2 | +0.1% | 10,900 |
2023/11/29 | 1,447 | 1,492 | 1,445 | 1,475 | +27 | +1.9% | 30,100 |
2023/11/28 | 1,450 | 1,469 | 1,426 | 1,448 | -2 | -0.1% | 14,900 |
2023/11/27 | 1,481 | 1,500 | 1,450 | 1,450 | -31 | -2.1% | 26,200 |
2023/11/24 | 1,489 | 1,525 | 1,480 | 1,481 | -16 | -1.1% | 23,300 |
2023/11/22 | 1,506 | 1,506 | 1,465 | 1,497 | -9 | -0.6% | 36,400 |
2023/11/21 | 1,449 | 1,506 | 1,431 | 1,506 | +74 | +5.2% | 58,900 |
2023/11/20 | 1,356 | 1,433 | 1,356 | 1,432 | +84 | +6.2% | 45,800 |
2023/11/17 | 1,380 | 1,380 | 1,337 | 1,348 | -16 | -1.2% | 21,100 |
2023/11/16 | 1,390 | 1,400 | 1,364 | 1,364 | -32 | -2.3% | 13,900 |
2023/11/15 | 1,362 | 1,405 | 1,362 | 1,396 | +34 | +2.5% | 30,300 |
2023/11/14 | 1,362 | 1,382 | 1,335 | 1,362 | +15 | +1.1% | 12,300 |
2023/11/13 | 1,387 | 1,387 | 1,332 | 1,347 | -13 | -1% | 10,400 |
2023/11/10 | 1,369 | 1,369 | 1,346 | 1,360 | -21 | -1.5% | 12,700 |
2023/11/09 | 1,367 | 1,395 | 1,352 | 1,381 | +14 | +1% | 15,500 |
2023/11/08 | 1,393 | 1,405 | 1,363 | 1,367 | -31 | -2.2% | 18,700 |
2023/11/07 | 1,401 | 1,406 | 1,387 | 1,398 | -3 | -0.2% | 23,500 |
2023/11/06 | 1,358 | 1,412 | 1,353 | 1,401 | +45 | +3.3% | 39,100 |
2023/11/02 | 1,327 | 1,360 | 1,321 | 1,356 | +46 | +3.5% | 19,200 |
2023/11/01 | 1,336 | 1,336 | 1,306 | 1,310 | -26 | -1.9% | 9,100 |
2023/10/31 | 1,303 | 1,339 | 1,285 | 1,336 | +23 | +1.8% | 17,000 |
2023/10/30 | 1,293 | 1,332 | 1,293 | 1,313 | +19 | +1.5% | 23,400 |
2023/10/27 | 1,279 | 1,306 | 1,245 | 1,294 | +17 | +1.3% | 44,800 |
2023/10/26 | 1,340 | 1,340 | 1,265 | 1,277 | -77 | -5.7% | 66,600 |
2023/10/25 | 1,368 | 1,373 | 1,351 | 1,354 | -14 | -1% | 26,900 |
2023/10/24 | 1,383 | 1,387 | 1,313 | 1,368 | -15 | -1.1% | 44,200 |
2023/10/23 | 1,423 | 1,436 | 1,365 | 1,383 | -43 | -3% | 33,900 |
2023/10/20 | 1,453 | 1,453 | 1,418 | 1,426 | -27 | -1.9% | 24,300 |
2023/10/19 | 1,454 | 1,475 | 1,440 | 1,453 | -3 | -0.2% | 24,400 |
2023/10/18 | 1,457 | 1,480 | 1,435 | 1,456 | +17 | +1.2% | 56,000 |
2023/10/17 | 1,400 | 1,462 | 1,400 | 1,439 | +51 | +3.7% | 77,600 |
2023/10/16 | 1,340 | 1,411 | 1,339 | 1,388 | +30 | +2.2% | 94,100 |
2023/10/13 | 1,355 | 1,360 | 1,326 | 1,358 | -11 | -0.8% | 59,200 |
2023/10/12 | 1,359 | 1,374 | 1,324 | 1,369 | +23 | +1.7% | 27,100 |
2023/10/11 | 1,365 | 1,365 | 1,342 | 1,346 | -18 | -1.3% | 31,700 |
2023/10/10 | 1,378 | 1,397 | 1,359 | 1,364 | +12 | +0.9% | 26,300 |
2023/10/06 | 1,383 | 1,383 | 1,339 | 1,352 | -31 | -2.2% | 45,800 |
2023/10/05 | 1,345 | 1,391 | 1,342 | 1,383 | +50 | +3.8% | 36,400 |
2023/10/04 | 1,325 | 1,355 | 1,321 | 1,333 | -52 | -3.8% | 66,100 |
101~
150
件表示中 / 1627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 | 121,700円 | +1.7% | +0.4% | 1.64% | 11.56倍 | 3.39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 |
うるる | 169,100円 | +20.1% | -45.7% | 0.59% | 26.00倍 | 4.16倍 |
|
月額課金の入札情報サービスが柱。BPO、写真出張撮影・販売、電話代行などの事業も展開 |
大興通 | 84,100円 | -5.5% | -24.3% | 3.57% | 7.54倍 | 0.94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 |
セキュア | 242,500円 | +20.4% | +60.0% | 0.00% | 50.06倍 | 11.27倍 |
|
入退室管理、監視カメラシステムが2本柱、AI活用した画像分析システムを第3の柱に育成 |
ケイブ | 171,100円 | +55.1% | +670.0% | 0.00% | 2.58倍 | 2.55倍 |
|
ソーシャルゲームを柱にPCオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム