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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,245 | 4,315 | 4,190 | 4,280 | -5 | -0.1% | 20,400 |
| 2023/04/05 | 4,285 | 4,300 | 4,205 | 4,285 | -35 | -0.8% | 18,900 |
| 2023/04/04 | 4,440 | 4,535 | 4,290 | 4,320 | -155 | -3.5% | 32,600 |
| 2023/04/03 | 4,520 | 4,600 | 4,460 | 4,475 | -30 | -0.7% | 16,600 |
| 2023/03/31 | 4,630 | 4,635 | 4,505 | 4,505 | -115 | -2.5% | 17,900 |
| 2023/03/30 | 4,660 | 4,715 | 4,620 | 4,620 | -30 | -0.6% | 10,900 |
| 2023/03/29 | 4,585 | 4,725 | 4,550 | 4,650 | +30 | +0.6% | 35,800 |
| 2023/03/28 | 4,655 | 4,655 | 4,545 | 4,620 | -45 | -1% | 14,100 |
| 2023/03/27 | 4,655 | 4,725 | 4,620 | 4,665 | +40 | +0.9% | 23,800 |
| 2023/03/24 | 4,715 | 4,715 | 4,580 | 4,625 | -60 | -1.3% | 14,100 |
| 2023/03/23 | 4,530 | 4,690 | 4,450 | 4,685 | +100 | +2.2% | 19,000 |
| 2023/03/22 | 4,515 | 4,655 | 4,515 | 4,585 | +85 | +1.9% | 16,200 |
| 2023/03/20 | 4,715 | 4,715 | 4,395 | 4,500 | -145 | -3.1% | 41,200 |
| 2023/03/17 | 4,465 | 4,670 | 4,460 | 4,645 | +230 | +5.2% | 40,900 |
| 2023/03/16 | 4,340 | 4,480 | 4,275 | 4,415 | +75 | +1.7% | 33,100 |
| 2023/03/15 | 4,450 | 4,495 | 4,280 | 4,340 | -15 | -0.3% | 20,500 |
| 2023/03/14 | 4,395 | 4,455 | 4,350 | 4,355 | -95 | -2.1% | 25,500 |
| 2023/03/13 | 4,345 | 4,455 | 4,320 | 4,450 | -20 | -0.4% | 31,600 |
| 2023/03/10 | 4,595 | 4,595 | 4,430 | 4,470 | -135 | -2.9% | 42,300 |
| 2023/03/09 | 4,660 | 4,660 | 4,500 | 4,605 | -55 | -1.2% | 27,700 |
| 2023/03/08 | 4,660 | 4,780 | 4,600 | 4,660 | -15 | -0.3% | 13,900 |
| 2023/03/07 | 4,730 | 4,845 | 4,660 | 4,675 | -20 | -0.4% | 31,000 |
| 2023/03/06 | 4,685 | 4,720 | 4,595 | 4,695 | +10 | +0.2% | 35,600 |
| 2023/03/03 | 4,785 | 4,820 | 4,655 | 4,685 | -5 | -0.1% | 41,300 |
| 2023/03/02 | 4,850 | 4,885 | 4,625 | 4,690 | -90 | -1.9% | 40,600 |
| 2023/03/01 | 4,580 | 4,850 | 4,535 | 4,780 | +200 | +4.4% | 96,400 |
| 2023/02/28 | 4,385 | 4,610 | 4,345 | 4,580 | +215 | +4.9% | 48,700 |
| 2023/02/27 | 4,545 | 4,565 | 4,290 | 4,365 | -350 | -7.4% | 109,200 |
| 2023/02/24 | 4,510 | 4,755 | 4,510 | 4,715 | +275 | +6.2% | 80,500 |
| 2023/02/22 | 4,350 | 4,520 | 4,295 | 4,440 | +5 | +0.1% | 54,400 |
| 2023/02/21 | 4,495 | 4,560 | 4,405 | 4,435 | ±0 | ±0% | 30,700 |
| 2023/02/20 | 4,245 | 4,450 | 4,205 | 4,435 | +230 | +5.5% | 41,700 |
| 2023/02/17 | 4,335 | 4,365 | 4,185 | 4,205 | -270 | -6% | 95,300 |
| 2023/02/16 | 4,620 | 4,675 | 4,390 | 4,475 | -140 | -3% | 90,300 |
| 2023/02/15 | 4,445 | 4,615 | 4,150 | 4,615 | +360 | +8.5% | 325,600 |
| 2023/02/14 | 4,125 | 4,295 | 4,125 | 4,255 | +170 | +4.2% | 72,800 |
| 2023/02/13 | 4,215 | 4,285 | 4,080 | 4,085 | -200 | -4.7% | 40,500 |
| 2023/02/10 | 4,240 | 4,300 | 4,200 | 4,285 | +5 | +0.1% | 31,700 |
| 2023/02/09 | 4,265 | 4,325 | 4,240 | 4,280 | -10 | -0.2% | 23,100 |
| 2023/02/08 | 4,205 | 4,325 | 4,180 | 4,290 | +60 | +1.4% | 34,600 |
| 2023/02/07 | 4,145 | 4,235 | 4,110 | 4,230 | +135 | +3.3% | 44,500 |
| 2023/02/06 | 4,100 | 4,100 | 3,995 | 4,095 | -20 | -0.5% | 21,500 |
| 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 |
551～
600
件表示中 / 917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 | 208,800円 | +37.5% | +43.1% | 0.67% | 28.69倍 | 9.28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 |
| ＮＳＷ | 263,000円 | +1.9% | -16.7% | 3.23% | 11.07倍 | 1.11倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
| ピーシーエー | 177,000円 | +8.9% | +6.6% | 5.37% | 18.71倍 | 1.86倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ＤＩＴ | 239,700円 | +20.7% | +20.4% | 2.75% | 18.15倍 | 4.90倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ソラコム | 80,100円 | +20.1% | -9.5% | 0.00% | 86.31倍 | 3.60倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
市場注目の銘柄
チャート関連のコラム
