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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 3,510 | 3,550 | 3,480 | 3,520 | +30 | +0.9% | 10,600 |
| 2023/08/03 | 3,500 | 3,525 | 3,490 | 3,490 | -30 | -0.9% | 12,100 |
| 2023/08/02 | 3,605 | 3,605 | 3,515 | 3,520 | -85 | -2.4% | 16,600 |
| 2023/08/01 | 3,630 | 3,645 | 3,565 | 3,605 | +5 | +0.1% | 12,100 |
| 2023/07/31 | 3,555 | 3,615 | 3,530 | 3,600 | +95 | +2.7% | 17,700 |
| 2023/07/28 | 3,480 | 3,520 | 3,405 | 3,505 | -35 | -1% | 55,100 |
| 2023/07/27 | 3,495 | 3,540 | 3,485 | 3,540 | +40 | +1.1% | 9,700 |
| 2023/07/26 | 3,570 | 3,570 | 3,490 | 3,500 | -60 | -1.7% | 11,600 |
| 2023/07/25 | 3,540 | 3,560 | 3,490 | 3,560 | +20 | +0.6% | 16,600 |
| 2023/07/24 | 3,585 | 3,590 | 3,540 | 3,540 | -40 | -1.1% | 10,200 |
| 2023/07/21 | 3,650 | 3,650 | 3,575 | 3,580 | -70 | -1.9% | 15,500 |
| 2023/07/20 | 3,700 | 3,700 | 3,645 | 3,650 | -65 | -1.7% | 15,800 |
| 2023/07/19 | 3,725 | 3,725 | 3,675 | 3,715 | +40 | +1.1% | 15,100 |
| 2023/07/18 | 3,675 | 3,720 | 3,665 | 3,675 | +20 | +0.5% | 15,400 |
| 2023/07/14 | 3,670 | 3,705 | 3,620 | 3,655 | -10 | -0.3% | 19,500 |
| 2023/07/13 | 3,670 | 3,670 | 3,555 | 3,665 | +65 | +1.8% | 12,000 |
| 2023/07/12 | 3,720 | 3,720 | 3,595 | 3,600 | -55 | -1.5% | 18,900 |
| 2023/07/11 | 3,675 | 3,715 | 3,650 | 3,655 | -20 | -0.5% | 15,400 |
| 2023/07/10 | 3,725 | 3,725 | 3,565 | 3,675 | +45 | +1.2% | 35,000 |
| 2023/07/07 | 3,535 | 3,695 | 3,525 | 3,630 | +65 | +1.8% | 36,600 |
| 2023/07/06 | 3,615 | 3,680 | 3,550 | 3,565 | -115 | -3.1% | 51,200 |
| 2023/07/05 | 3,820 | 3,820 | 3,630 | 3,680 | -155 | -4% | 58,300 |
| 2023/07/04 | 3,800 | 3,845 | 3,715 | 3,835 | -15 | -0.4% | 42,300 |
| 2023/07/03 | 4,050 | 4,050 | 3,830 | 3,850 | -160 | -4% | 53,400 |
| 2023/06/30 | 4,075 | 4,075 | 3,970 | 4,010 | -80 | -2% | 27,800 |
| 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 |
501～
550
件表示中 / 949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 | 278,400円 | +37.5% | +43.1% | 0.50% | 38.31倍 | 10.21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 |
| 菱友システム | 801,000円 | -0.6% | +0.6% | 2.12% | 15.02倍 | 2.67倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＧＭＯ－ＦＧ | 609,000円 | -5.4% | +45.9% | 1.48% | 34.04倍 | 8.89倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| エムティーアイ | 81,700円 | +6.3% | +2.6% | 2.20% | 17.00倍 | 2.70倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| グローセキュ | 321,000円 | +25.0% | +39.6% | 1.02% | 34.08倍 | 15.69倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
市場注目の銘柄
チャート関連のコラム
