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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,196 | 1,198 | 1,173 | 1,183 | -13 | -1.1% | 3,800 |
| 2024/04/22 | 1,161 | 1,196 | 1,156 | 1,196 | +31 | +2.7% | 14,600 |
| 2024/04/19 | 1,199 | 1,208 | 1,151 | 1,165 | -34 | -2.8% | 34,800 |
| 2024/04/18 | 1,200 | 1,221 | 1,192 | 1,199 | -9 | -0.7% | 15,700 |
| 2024/04/17 | 1,210 | 1,229 | 1,203 | 1,208 | ±0 | ±0% | 8,500 |
| 2024/04/16 | 1,217 | 1,217 | 1,198 | 1,208 | -9 | -0.7% | 13,000 |
| 2024/04/15 | 1,255 | 1,255 | 1,198 | 1,217 | -70 | -5.4% | 45,600 |
| 2024/04/12 | 1,280 | 1,292 | 1,259 | 1,287 | +18 | +1.4% | 17,500 |
| 2024/04/11 | 1,276 | 1,277 | 1,255 | 1,269 | -6 | -0.5% | 9,100 |
| 2024/04/10 | 1,310 | 1,310 | 1,275 | 1,275 | -17 | -1.3% | 6,800 |
| 2024/04/09 | 1,300 | 1,305 | 1,292 | 1,292 | +2 | +0.2% | 3,900 |
| 2024/04/08 | 1,271 | 1,290 | 1,265 | 1,290 | +19 | +1.5% | 4,400 |
| 2024/04/05 | 1,269 | 1,283 | 1,250 | 1,271 | -14 | -1.1% | 6,300 |
| 2024/04/04 | 1,295 | 1,298 | 1,280 | 1,285 | +2 | +0.2% | 2,200 |
| 2024/04/03 | 1,291 | 1,291 | 1,265 | 1,283 | -13 | -1% | 11,800 |
| 2024/04/02 | 1,315 | 1,315 | 1,290 | 1,296 | -14 | -1.1% | 8,000 |
| 2024/04/01 | 1,316 | 1,320 | 1,304 | 1,310 | -6 | -0.5% | 5,400 |
| 2024/03/29 | 1,319 | 1,326 | 1,303 | 1,316 | +15 | +1.2% | 11,300 |
| 2024/03/28 | 1,307 | 1,308 | 1,291 | 1,301 | -6 | -0.5% | 3,200 |
| 2024/03/27 | 1,313 | 1,320 | 1,300 | 1,307 | -6 | -0.5% | 12,200 |
| 2024/03/26 | 1,292 | 1,315 | 1,289 | 1,313 | +17 | +1.3% | 6,100 |
| 2024/03/25 | 1,307 | 1,324 | 1,296 | 1,296 | -28 | -2.1% | 10,000 |
| 2024/03/22 | 1,333 | 1,333 | 1,308 | 1,324 | -15 | -1.1% | 7,300 |
| 2024/03/21 | 1,325 | 1,345 | 1,325 | 1,339 | +24 | +1.8% | 15,900 |
| 2024/03/19 | 1,308 | 1,325 | 1,280 | 1,315 | +7 | +0.5% | 9,600 |
| 2024/03/18 | 1,285 | 1,320 | 1,285 | 1,308 | +30 | +2.3% | 15,100 |
| 2024/03/15 | 1,285 | 1,315 | 1,272 | 1,278 | -13 | -1% | 15,500 |
| 2024/03/14 | 1,304 | 1,308 | 1,284 | 1,291 | -13 | -1% | 8,700 |
| 2024/03/13 | 1,288 | 1,308 | 1,267 | 1,304 | +19 | +1.5% | 20,900 |
| 2024/03/12 | 1,212 | 1,285 | 1,210 | 1,285 | +73 | +6% | 22,100 |
| 2024/03/11 | 1,225 | 1,263 | 1,210 | 1,212 | -27 | -2.2% | 31,800 |
| 2024/03/08 | 1,265 | 1,274 | 1,224 | 1,239 | -35 | -2.7% | 50,900 |
| 2024/03/07 | 1,296 | 1,301 | 1,270 | 1,274 | -26 | -2% | 16,500 |
| 2024/03/06 | 1,259 | 1,325 | 1,259 | 1,300 | +28 | +2.2% | 23,400 |
| 2024/03/05 | 1,276 | 1,299 | 1,260 | 1,272 | -15 | -1.2% | 14,000 |
| 2024/03/04 | 1,283 | 1,327 | 1,272 | 1,287 | +7 | +0.5% | 23,400 |
| 2024/03/01 | 1,276 | 1,299 | 1,272 | 1,280 | -1 | -0.1% | 18,700 |
| 2024/02/29 | 1,320 | 1,322 | 1,268 | 1,281 | -46 | -3.5% | 42,100 |
| 2024/02/28 | 1,316 | 1,349 | 1,300 | 1,327 | -2 | -0.2% | 69,700 |
| 2024/02/27 | 1,310 | 1,346 | 1,310 | 1,329 | +26 | +2% | 17,400 |
| 2024/02/26 | 1,330 | 1,330 | 1,285 | 1,303 | -25 | -1.9% | 33,200 |
| 2024/02/22 | 1,330 | 1,333 | 1,312 | 1,328 | -2 | -0.2% | 11,100 |
| 2024/02/21 | 1,373 | 1,373 | 1,309 | 1,330 | -37 | -2.7% | 25,700 |
| 2024/02/20 | 1,352 | 1,395 | 1,344 | 1,367 | +62 | +4.8% | 45,000 |
| 2024/02/19 | 1,285 | 1,318 | 1,275 | 1,305 | +29 | +2.3% | 24,700 |
| 2024/02/16 | 1,259 | 1,294 | 1,246 | 1,276 | +26 | +2.1% | 37,000 |
| 2024/02/15 | 1,320 | 1,320 | 1,237 | 1,250 | -70 | -5.3% | 60,200 |
| 2024/02/14 | 1,355 | 1,365 | 1,308 | 1,320 | -53 | -3.9% | 49,900 |
| 2024/02/13 | 1,383 | 1,420 | 1,358 | 1,373 | -7 | -0.5% | 45,500 |
| 2024/02/09 | 1,385 | 1,408 | 1,380 | 1,380 | -20 | -1.4% | 32,700 |
251～
300
件表示中 / 1862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 | 2.66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 |
| テクノロジー | 69,000円 | +43.4% | +48.8% | 0.00% | 21.15倍 | 9.30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 |
| システムディ | 178,900円 | +8.5% | +12.2% | 1.51% | 18.30倍 | 2.55倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| 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 |
市場注目の銘柄
チャート関連のコラム
