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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,244 | 1,245 | 1,212 | 1,216 | -7 | -0.6% | 9,300 |
| 2024/08/27 | 1,221 | 1,233 | 1,209 | 1,223 | +2 | +0.2% | 6,400 |
| 2024/08/26 | 1,216 | 1,233 | 1,207 | 1,221 | -1 | -0.1% | 4,100 |
| 2024/08/23 | 1,208 | 1,234 | 1,199 | 1,222 | +5 | +0.4% | 6,400 |
| 2024/08/22 | 1,216 | 1,219 | 1,180 | 1,217 | +17 | +1.4% | 9,200 |
| 2024/08/21 | 1,193 | 1,208 | 1,174 | 1,200 | +5 | +0.4% | 7,000 |
| 2024/08/20 | 1,184 | 1,199 | 1,164 | 1,195 | +16 | +1.4% | 8,000 |
| 2024/08/19 | 1,184 | 1,199 | 1,169 | 1,179 | -5 | -0.4% | 11,400 |
| 2024/08/16 | 1,199 | 1,209 | 1,179 | 1,184 | +6 | +0.5% | 3,700 |
| 2024/08/15 | 1,190 | 1,200 | 1,163 | 1,178 | -12 | -1% | 4,100 |
| 2024/08/14 | 1,176 | 1,207 | 1,156 | 1,190 | +10 | +0.8% | 7,700 |
| 2024/08/13 | 1,208 | 1,227 | 1,151 | 1,180 | -27 | -2.2% | 6,700 |
| 2024/08/09 | 1,164 | 1,210 | 1,164 | 1,207 | +19 | +1.6% | 3,100 |
| 2024/08/08 | 1,174 | 1,192 | 1,126 | 1,188 | -4 | -0.3% | 6,700 |
| 2024/08/07 | 1,117 | 1,218 | 1,091 | 1,192 | +45 | +3.9% | 6,100 |
| 2024/08/06 | 1,028 | 1,169 | 1,028 | 1,147 | +59 | +5.4% | 13,700 |
| 2024/08/05 | 1,027 | 1,220 | 1,002 | 1,088 | -179 | -14.1% | 23,000 |
| 2024/08/02 | 1,243 | 1,297 | 1,203 | 1,267 | -66 | -5% | 15,800 |
| 2024/08/01 | 1,318 | 1,333 | 1,286 | 1,333 | +6 | +0.5% | 3,700 |
| 2024/07/31 | 1,282 | 1,338 | 1,282 | 1,327 | +39 | +3% | 4,000 |
| 2024/07/30 | 1,320 | 1,337 | 1,284 | 1,288 | -32 | -2.4% | 6,600 |
| 2024/07/29 | 1,294 | 1,340 | 1,294 | 1,320 | -4 | -0.3% | 4,500 |
| 2024/07/26 | 1,309 | 1,347 | 1,300 | 1,324 | -9 | -0.7% | 5,200 |
| 2024/07/25 | 1,285 | 1,363 | 1,279 | 1,333 | +30 | +2.3% | 6,300 |
| 2024/07/24 | 1,350 | 1,362 | 1,303 | 1,303 | -77 | -5.6% | 9,700 |
| 2024/07/23 | 1,378 | 1,380 | 1,349 | 1,380 | +20 | +1.5% | 2,500 |
| 2024/07/22 | 1,367 | 1,380 | 1,349 | 1,360 | -7 | -0.5% | 3,100 |
| 2024/07/19 | 1,386 | 1,392 | 1,352 | 1,367 | -19 | -1.4% | 2,900 |
| 2024/07/18 | 1,385 | 1,388 | 1,356 | 1,386 | +18 | +1.3% | 6,200 |
| 2024/07/17 | 1,367 | 1,370 | 1,352 | 1,368 | +20 | +1.5% | 7,000 |
| 2024/07/16 | 1,381 | 1,381 | 1,345 | 1,348 | -41 | -3% | 6,200 |
| 2024/07/12 | 1,360 | 1,390 | 1,354 | 1,389 | +37 | +2.7% | 12,700 |
| 2024/07/11 | 1,376 | 1,376 | 1,338 | 1,352 | -19 | -1.4% | 8,200 |
| 2024/07/10 | 1,370 | 1,391 | 1,350 | 1,371 | +1 | +0.1% | 4,900 |
| 2024/07/09 | 1,365 | 1,380 | 1,351 | 1,370 | +5 | +0.4% | 4,800 |
| 2024/07/08 | 1,396 | 1,396 | 1,351 | 1,365 | -25 | -1.8% | 4,900 |
| 2024/07/05 | 1,394 | 1,399 | 1,390 | 1,390 | -5 | -0.4% | 4,500 |
| 2024/07/04 | 1,398 | 1,398 | 1,378 | 1,395 | +2 | +0.1% | 4,200 |
| 2024/07/03 | 1,391 | 1,399 | 1,377 | 1,393 | +3 | +0.2% | 6,000 |
| 2024/07/02 | 1,368 | 1,390 | 1,368 | 1,390 | +13 | +0.9% | 7,200 |
| 2024/07/01 | 1,353 | 1,377 | 1,353 | 1,377 | +17 | +1.3% | 6,200 |
| 2024/06/28 | 1,359 | 1,364 | 1,353 | 1,360 | +7 | +0.5% | 5,800 |
| 2024/06/27 | 1,341 | 1,353 | 1,323 | 1,353 | +10 | +0.7% | 11,400 |
| 2024/06/26 | 1,332 | 1,344 | 1,317 | 1,343 | +8 | +0.6% | 3,400 |
| 2024/06/25 | 1,342 | 1,344 | 1,311 | 1,335 | -9 | -0.7% | 5,200 |
| 2024/06/24 | 1,344 | 1,347 | 1,328 | 1,344 | +6 | +0.4% | 5,000 |
| 2024/06/21 | 1,338 | 1,343 | 1,324 | 1,338 | +1 | +0.1% | 3,300 |
| 2024/06/20 | 1,310 | 1,337 | 1,299 | 1,337 | +27 | +2.1% | 5,100 |
| 2024/06/19 | 1,295 | 1,310 | 1,295 | 1,310 | ±0 | ±0% | 3,400 |
| 2024/06/18 | 1,300 | 1,323 | 1,284 | 1,310 | +10 | +0.8% | 5,200 |
251～
300
件表示中 / 1948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 | 132,100円 | +5.3% | +0.1% | 1.51% | 12.07倍 | 2.86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 |
| ロボペイ | 336,000円 | +15.9% | +42.7% | 0.65% | 27.77倍 | 11.99倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| サイエンスアーツ | 154,500円 | +32.3% | - | 0.00% | 625.51倍 | 9.70倍 |
|
サブスク型ライブコミュニケーションアプリ「バディコム」を展開。アクセサリー販売も |
| ＰＣＩＨＤ | 123,700円 | +112.4% | - | 3.56% | 9.80倍 | 1.36倍 |
|
レスター子会社。自動車などの組み込みソフト開発が主力。業務ソフトやＩｏＴ、半導体開発も |
| Ａｉｍｉｎｇ | 26,800円 | +5.4% | - | 0.00% | 8.34倍 | 1.88倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
市場注目の銘柄
チャート関連のコラム
