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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 4,050 | 4,265 | 3,980 | 3,980 | -80 | -2% | 60,500 |
| 2022/11/17 | 4,115 | 4,320 | 4,050 | 4,060 | -125 | -3% | 69,400 |
| 2022/11/16 | 4,100 | 4,280 | 3,960 | 4,185 | +60 | +1.5% | 105,700 |
| 2022/11/15 | 3,735 | 4,185 | 3,615 | 4,125 | +640 | +18.4% | 339,500 |
| 2022/11/14 | 3,545 | 3,635 | 3,450 | 3,485 | -5 | -0.1% | 89,000 |
| 2022/11/11 | 3,560 | 3,620 | 3,380 | 3,490 | -5 | -0.1% | 42,000 |
| 2022/11/10 | 3,420 | 3,515 | 3,420 | 3,495 | +25 | +0.7% | 11,500 |
| 2022/11/09 | 3,425 | 3,500 | 3,390 | 3,470 | +50 | +1.5% | 16,100 |
| 2022/11/08 | 3,500 | 3,500 | 3,420 | 3,420 | -35 | -1% | 12,600 |
| 2022/11/07 | 3,360 | 3,525 | 3,340 | 3,455 | +95 | +2.8% | 19,400 |
| 2022/11/04 | 3,285 | 3,360 | 3,245 | 3,360 | +40 | +1.2% | 10,100 |
| 2022/11/02 | 3,345 | 3,350 | 3,225 | 3,320 | -40 | -1.2% | 14,900 |
| 2022/11/01 | 3,375 | 3,420 | 3,355 | 3,360 | -60 | -1.8% | 5,400 |
| 2022/10/31 | 3,400 | 3,435 | 3,355 | 3,420 | +20 | +0.6% | 8,400 |
| 2022/10/28 | 3,425 | 3,485 | 3,380 | 3,400 | -15 | -0.4% | 15,100 |
| 2022/10/27 | 3,300 | 3,430 | 3,260 | 3,415 | +115 | +3.5% | 21,200 |
| 2022/10/26 | 3,430 | 3,470 | 3,300 | 3,300 | -130 | -3.8% | 24,600 |
| 2022/10/25 | 3,510 | 3,530 | 3,415 | 3,430 | -35 | -1% | 11,500 |
| 2022/10/24 | 3,400 | 3,465 | 3,375 | 3,465 | +105 | +3.1% | 16,000 |
| 2022/10/21 | 3,315 | 3,420 | 3,315 | 3,360 | -15 | -0.4% | 10,100 |
| 2022/10/20 | 3,500 | 3,500 | 3,325 | 3,375 | -90 | -2.6% | 13,300 |
| 2022/10/19 | 3,380 | 3,480 | 3,370 | 3,465 | +85 | +2.5% | 18,600 |
| 2022/10/18 | 3,330 | 3,385 | 3,295 | 3,380 | +80 | +2.4% | 17,600 |
| 2022/10/17 | 3,155 | 3,330 | 3,125 | 3,300 | +145 | +4.6% | 24,300 |
| 2022/10/14 | 3,205 | 3,310 | 3,120 | 3,155 | +40 | +1.3% | 29,500 |
| 2022/10/13 | 3,300 | 3,300 | 3,100 | 3,115 | -185 | -5.6% | 20,900 |
| 2022/10/12 | 3,235 | 3,300 | 3,205 | 3,300 | +60 | +1.9% | 14,000 |
| 2022/10/11 | 3,300 | 3,350 | 3,235 | 3,240 | -130 | -3.9% | 14,200 |
| 2022/10/07 | 3,395 | 3,485 | 3,365 | 3,370 | -85 | -2.5% | 20,100 |
| 2022/10/06 | 3,395 | 3,540 | 3,380 | 3,455 | -10 | -0.3% | 26,700 |
| 2022/10/05 | 3,640 | 3,720 | 3,415 | 3,465 | -35 | -1% | 75,900 |
| 2022/10/04 | 3,610 | 3,615 | 3,415 | 3,500 | +30 | +0.9% | 58,300 |
| 2022/10/03 | 3,305 | 3,505 | 3,200 | 3,470 | +100 | +3% | 45,700 |
| 2022/09/30 | 3,575 | 3,575 | 3,345 | 3,370 | -205 | -5.7% | 56,600 |
| 2022/09/29 | 3,355 | 3,635 | 3,305 | 3,575 | +350 | +10.9% | 102,300 |
| 2022/09/28 | 3,230 | 3,340 | 3,160 | 3,225 | +65 | +2.1% | 41,200 |
| 2022/09/27 | 3,330 | 3,330 | 3,050 | 3,160 | -100 | -3.1% | 44,300 |
| 2022/09/26 | 3,185 | 3,355 | 3,155 | 3,260 | -15 | -0.5% | 40,800 |
| 2022/09/22 | 3,075 | 3,275 | 3,065 | 3,275 | +150 | +4.8% | 35,300 |
| 2022/09/21 | 3,080 | 3,130 | 2,936 | 3,125 | ±0 | ±0% | 36,800 |
| 2022/09/20 | 3,090 | 3,135 | 3,040 | 3,125 | +35 | +1.1% | 20,500 |
| 2022/09/16 | 3,045 | 3,090 | 2,999 | 3,090 | +75 | +2.5% | 20,000 |
| 2022/09/15 | 3,000 | 3,100 | 2,982 | 3,015 | +80 | +2.7% | 35,200 |
| 2022/09/14 | 2,871 | 2,950 | 2,835 | 2,935 | -35 | -1.2% | 27,500 |
| 2022/09/13 | 3,110 | 3,130 | 2,947 | 2,970 | -140 | -4.5% | 57,000 |
| 2022/09/12 | 3,080 | 3,165 | 3,080 | 3,110 | +20 | +0.6% | 11,000 |
| 2022/09/09 | 3,125 | 3,135 | 3,075 | 3,090 | +30 | +1% | 22,400 |
| 2022/09/08 | 3,075 | 3,095 | 3,025 | 3,060 | +55 | +1.8% | 25,200 |
| 2022/09/07 | 3,170 | 3,170 | 2,985 | 3,005 | -195 | -6.1% | 38,300 |
| 2022/09/06 | 3,155 | 3,280 | 3,130 | 3,200 | +45 | +1.4% | 19,400 |
601～
650
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 | 185,100円 | +37.5% | +43.1% | 0.76% | 25.38倍 | 8.21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 |
| 太田昭 | 283,900円 | +13.4% | -83.0% | 2.75% | 11.66倍 | 1.05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 | 149,100円 | +1.8% | -13.1% | 2.01% | 12.99倍 | 2.49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 | 226,000円 | +30.3% | +31.7% | 0.66% | 32.87倍 | 14.19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 | 214,700円 | +8.6% | +19.9% | 2.56% | 17.17倍 | 3.69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
