ワンキャリアの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 4,060 | 4,135 | 4,025 | 4,090 | +30 | +0.7% | 22,500 |
| 2023/06/28 | 4,085 | 4,115 | 4,040 | 4,060 | +15 | +0.4% | 10,100 |
| 2023/06/27 | 4,130 | 4,130 | 3,980 | 4,045 | -50 | -1.2% | 25,100 |
| 2023/06/26 | 4,100 | 4,185 | 3,990 | 4,095 | +30 | +0.7% | 30,900 |
| 2023/06/23 | 4,185 | 4,200 | 3,965 | 4,065 | -50 | -1.2% | 27,700 |
| 2023/06/22 | 4,240 | 4,240 | 4,075 | 4,115 | -100 | -2.4% | 23,700 |
| 2023/06/21 | 4,130 | 4,225 | 4,115 | 4,215 | +80 | +1.9% | 29,100 |
| 2023/06/20 | 4,185 | 4,185 | 4,065 | 4,135 | -5 | -0.1% | 22,000 |
| 2023/06/19 | 4,080 | 4,175 | 4,020 | 4,140 | +105 | +2.6% | 49,400 |
| 2023/06/16 | 3,890 | 4,035 | 3,890 | 4,035 | +135 | +3.5% | 36,500 |
| 2023/06/15 | 3,930 | 3,945 | 3,840 | 3,900 | -70 | -1.8% | 34,900 |
| 2023/06/14 | 4,095 | 4,120 | 3,970 | 3,970 | -55 | -1.4% | 25,000 |
| 2023/06/13 | 4,150 | 4,150 | 4,005 | 4,025 | -95 | -2.3% | 30,600 |
| 2023/06/12 | 4,040 | 4,135 | 4,015 | 4,120 | +90 | +2.2% | 29,100 |
| 2023/06/09 | 4,065 | 4,065 | 3,935 | 4,030 | +55 | +1.4% | 27,700 |
| 2023/06/08 | 4,040 | 4,050 | 3,835 | 3,975 | ±0 | ±0% | 50,800 |
| 2023/06/07 | 4,010 | 4,075 | 3,930 | 3,975 | -15 | -0.4% | 22,600 |
| 2023/06/06 | 3,920 | 4,015 | 3,890 | 3,990 | +80 | +2% | 22,400 |
| 2023/06/05 | 3,955 | 3,980 | 3,855 | 3,910 | +10 | +0.3% | 32,000 |
| 2023/06/02 | 3,805 | 3,965 | 3,805 | 3,900 | +95 | +2.5% | 22,400 |
| 2023/06/01 | 3,975 | 3,975 | 3,800 | 3,805 | -160 | -4% | 29,400 |
| 2023/05/31 | 3,925 | 3,970 | 3,820 | 3,965 | -10 | -0.3% | 41,000 |
| 2023/05/30 | 3,810 | 4,010 | 3,775 | 3,975 | +235 | +6.3% | 42,700 |
| 2023/05/29 | 3,770 | 3,820 | 3,700 | 3,740 | +40 | +1.1% | 24,400 |
| 2023/05/26 | 3,850 | 3,850 | 3,660 | 3,700 | -205 | -5.2% | 66,600 |
| 2023/05/25 | 3,975 | 3,995 | 3,870 | 3,905 | -65 | -1.6% | 20,100 |
| 2023/05/24 | 3,945 | 4,055 | 3,935 | 3,970 | -20 | -0.5% | 20,200 |
| 2023/05/23 | 4,135 | 4,185 | 3,955 | 3,990 | -110 | -2.7% | 31,400 |
| 2023/05/22 | 4,035 | 4,140 | 3,975 | 4,100 | +65 | +1.6% | 22,200 |
| 2023/05/19 | 4,010 | 4,095 | 3,900 | 4,035 | +25 | +0.6% | 28,700 |
| 2023/05/18 | 4,150 | 4,175 | 3,950 | 4,010 | -140 | -3.4% | 74,100 |
| 2023/05/17 | 4,355 | 4,355 | 4,115 | 4,150 | -170 | -3.9% | 88,000 |
| 2023/05/16 | 4,295 | 4,490 | 4,235 | 4,320 | +485 | +12.6% | 198,300 |
| 2023/05/15 | 3,825 | 3,940 | 3,735 | 3,835 | +10 | +0.3% | 66,400 |
| 2023/05/12 | 3,885 | 3,890 | 3,775 | 3,825 | +5 | +0.1% | 29,700 |
| 2023/05/11 | 3,770 | 3,870 | 3,740 | 3,820 | +120 | +3.2% | 47,500 |
| 2023/05/10 | 3,765 | 3,775 | 3,700 | 3,700 | -45 | -1.2% | 27,600 |
| 2023/05/09 | 3,725 | 3,795 | 3,670 | 3,745 | +120 | +3.3% | 68,800 |
| 2023/05/08 | 3,570 | 3,705 | 3,505 | 3,625 | +165 | +4.8% | 74,100 |
| 2023/05/02 | 3,365 | 3,480 | 3,365 | 3,460 | +95 | +2.8% | 22,000 |
| 2023/05/01 | 3,560 | 3,595 | 3,325 | 3,365 | -160 | -4.5% | 65,100 |
| 2023/04/28 | 3,500 | 3,540 | 3,365 | 3,525 | +85 | +2.5% | 70,900 |
| 2023/04/27 | 3,470 | 3,500 | 3,405 | 3,440 | -30 | -0.9% | 25,500 |
| 2023/04/26 | 3,515 | 3,515 | 3,405 | 3,470 | -85 | -2.4% | 36,800 |
| 2023/04/25 | 3,630 | 3,655 | 3,530 | 3,555 | -75 | -2.1% | 37,000 |
| 2023/04/24 | 3,670 | 3,745 | 3,620 | 3,630 | -60 | -1.6% | 20,900 |
| 2023/04/21 | 3,825 | 3,825 | 3,655 | 3,690 | -105 | -2.8% | 43,000 |
| 2023/04/20 | 4,005 | 4,005 | 3,795 | 3,795 | -210 | -5.2% | 38,900 |
| 2023/04/19 | 3,925 | 4,030 | 3,905 | 4,005 | +70 | +1.8% | 18,700 |
| 2023/04/18 | 3,950 | 3,965 | 3,900 | 3,935 | +10 | +0.3% | 13,100 |
451～
500
件表示中 / 874件
類似銘柄と比較する
現在ご覧いただいている「ワンキャリア」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 |
|---|---|---|---|---|---|---|---|---|
| ワンキャリア | 187,700円 | +37.5% | +43.1% | 0.75% | 25.74倍 | 8.33倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| 太田昭 | 270,200円 | +13.4% | -83.0% | 2.89% | 11.10倍 | 1.00倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| フリービット | 146,800円 | +1.8% | -13.1% | 2.04% | 12.79倍 | 2.45倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| ｅＷｅＬＬ | 222,500円 | +30.3% | +31.7% | 0.67% | 32.36倍 | 13.97倍 |
|
在宅医療担う訪問看護師へ記録書類作成等支援ツールをクラウド提供、事務作業の業務代行も |
| プロシップ | 213,100円 | +8.6% | +19.9% | 2.58% | 17.04倍 | 3.66倍 |
|
会計パッケージがメイン、特に固定資産管理、リース資産の管理などに強み。独立系。好財務 |
市場注目の銘柄
チャート関連のコラム
