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 |
|---|---|---|---|---|---|---|---|
| 2023/02/03 | 4,150 | 4,150 | 4,045 | 4,115 | -35 | -0.8% | 16,900 |
| 2023/02/02 | 4,090 | 4,200 | 3,985 | 4,150 | +130 | +3.2% | 54,200 |
| 2023/02/01 | 3,945 | 4,020 | 3,920 | 4,020 | +105 | +2.7% | 20,400 |
| 2023/01/31 | 4,000 | 4,000 | 3,885 | 3,915 | -55 | -1.4% | 19,100 |
| 2023/01/30 | 3,890 | 4,030 | 3,890 | 3,970 | +150 | +3.9% | 62,500 |
| 2023/01/27 | 3,760 | 3,860 | 3,735 | 3,820 | +80 | +2.1% | 37,600 |
| 2023/01/26 | 3,700 | 3,740 | 3,650 | 3,740 | +35 | +0.9% | 12,100 |
| 2023/01/25 | 3,695 | 3,735 | 3,670 | 3,705 | -30 | -0.8% | 15,800 |
| 2023/01/24 | 3,645 | 3,770 | 3,645 | 3,735 | +95 | +2.6% | 22,900 |
| 2023/01/23 | 3,655 | 3,695 | 3,590 | 3,640 | +10 | +0.3% | 20,100 |
| 2023/01/20 | 3,565 | 3,635 | 3,540 | 3,630 | +40 | +1.1% | 29,900 |
| 2023/01/19 | 3,650 | 3,655 | 3,560 | 3,590 | -30 | -0.8% | 20,300 |
| 2023/01/18 | 3,640 | 3,670 | 3,545 | 3,620 | +30 | +0.8% | 22,000 |
| 2023/01/17 | 3,700 | 3,705 | 3,590 | 3,590 | -80 | -2.2% | 11,600 |
| 2023/01/16 | 3,680 | 3,735 | 3,630 | 3,670 | -65 | -1.7% | 19,700 |
| 2023/01/13 | 3,690 | 3,800 | 3,685 | 3,735 | -25 | -0.7% | 17,600 |
| 2023/01/12 | 3,750 | 3,825 | 3,730 | 3,760 | +5 | +0.1% | 30,200 |
| 2023/01/11 | 3,650 | 3,780 | 3,650 | 3,755 | +140 | +3.9% | 21,900 |
| 2023/01/10 | 3,585 | 3,630 | 3,565 | 3,615 | +55 | +1.5% | 14,400 |
| 2023/01/06 | 3,495 | 3,560 | 3,395 | 3,560 | -5 | -0.1% | 31,700 |
| 2023/01/05 | 3,650 | 3,655 | 3,520 | 3,565 | -20 | -0.6% | 20,800 |
| 2023/01/04 | 3,700 | 3,700 | 3,560 | 3,585 | -85 | -2.3% | 25,800 |
| 2022/12/30 | 3,765 | 3,805 | 3,655 | 3,670 | -95 | -2.5% | 21,500 |
| 2022/12/29 | 3,675 | 3,770 | 3,640 | 3,765 | +115 | +3.2% | 35,900 |
| 2022/12/28 | 3,830 | 3,830 | 3,635 | 3,650 | -180 | -4.7% | 36,600 |
| 2022/12/27 | 3,760 | 3,830 | 3,740 | 3,830 | +70 | +1.9% | 33,500 |
| 2022/12/26 | 3,705 | 3,775 | 3,650 | 3,760 | +10 | +0.3% | 32,800 |
| 2022/12/23 | 3,750 | 3,815 | 3,660 | 3,750 | +40 | +1.1% | 54,200 |
| 2022/12/22 | 3,640 | 3,735 | 3,600 | 3,710 | +120 | +3.3% | 38,300 |
| 2022/12/21 | 3,640 | 3,690 | 3,450 | 3,590 | -50 | -1.4% | 87,400 |
| 2022/12/20 | 3,880 | 3,880 | 3,600 | 3,640 | -240 | -6.2% | 133,100 |
| 2022/12/19 | 4,000 | 4,090 | 3,880 | 3,880 | -105 | -2.6% | 43,800 |
| 2022/12/16 | 3,920 | 4,055 | 3,895 | 3,985 | +115 | +3% | 73,300 |
| 2022/12/15 | 3,870 | 3,915 | 3,760 | 3,870 | ±0 | ±0% | 53,100 |
| 2022/12/14 | 3,945 | 3,985 | 3,860 | 3,870 | -30 | -0.8% | 33,600 |
| 2022/12/13 | 3,930 | 3,930 | 3,790 | 3,900 | +70 | +1.8% | 72,000 |
| 2022/12/12 | 3,820 | 3,885 | 3,655 | 3,830 | -60 | -1.5% | 82,800 |
| 2022/12/09 | 3,950 | 3,985 | 3,830 | 3,890 | -80 | -2% | 58,500 |
| 2022/12/08 | 3,995 | 3,995 | 3,885 | 3,970 | +25 | +0.6% | 38,000 |
| 2022/12/07 | 3,990 | 4,055 | 3,910 | 3,945 | -105 | -2.6% | 38,200 |
| 2022/12/06 | 3,840 | 4,130 | 3,790 | 4,050 | +185 | +4.8% | 94,400 |
| 2022/12/05 | 4,040 | 4,375 | 3,855 | 3,865 | -35 | -0.9% | 234,500 |
| 2022/12/02 | 3,840 | 3,905 | 3,735 | 3,900 | +45 | +1.2% | 43,500 |
| 2022/12/01 | 3,915 | 3,915 | 3,810 | 3,855 | +10 | +0.3% | 31,600 |
| 2022/11/30 | 3,990 | 3,990 | 3,800 | 3,845 | -95 | -2.4% | 32,500 |
| 2022/11/29 | 3,865 | 3,990 | 3,835 | 3,940 | +50 | +1.3% | 18,700 |
| 2022/11/28 | 3,920 | 4,000 | 3,865 | 3,890 | +20 | +0.5% | 33,800 |
| 2022/11/25 | 3,925 | 3,925 | 3,780 | 3,870 | -20 | -0.5% | 43,900 |
| 2022/11/24 | 3,985 | 4,010 | 3,835 | 3,890 | -120 | -3% | 81,600 |
| 2022/11/22 | 4,045 | 4,080 | 3,990 | 4,010 | -85 | -2.1% | 31,400 |
551～
600
件表示中 / 875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 | 186,200円 | +37.5% | +43.1% | 0.75% | 25.53倍 | 8.26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 |
| プロシップ | 219,800円 | +8.6% | +19.9% | 2.50% | 17.58倍 | 3.78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 |
| ｅＷｅＬＬ | 223,200円 | +30.3% | +31.7% | 0.67% | 32.46倍 | 14.01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 |
| アイネス | 158,700円 | +6.0% | +13.6% | 3.78% | 11.79倍 | 0.84倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ベルパーク | 162,700円 | -1.8% | +5.7% | 3.07% | 10.44倍 | 0.91倍 |
|
ソフトバンク主体の携帯電話販売代理店。ＯＣモバイルの買収で３携帯会社のショップを運営 |
市場注目の銘柄
チャート関連のコラム
