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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 5,380 | 5,780 | 5,380 | 5,680 | +500 | +9.7% | 208,800 |
| 2025/02/17 | 5,180 | 5,180 | 5,180 | 5,180 | +705 | +15.8% | 11,200 |
| 2025/02/14 | 4,695 | 4,695 | 4,450 | 4,475 | -210 | -4.5% | 54,800 |
| 2025/02/13 | 4,605 | 4,690 | 4,585 | 4,685 | +95 | +2.1% | 21,700 |
| 2025/02/12 | 4,515 | 4,645 | 4,470 | 4,590 | +95 | +2.1% | 18,300 |
| 2025/02/10 | 4,370 | 4,510 | 4,335 | 4,495 | +125 | +2.9% | 17,600 |
| 2025/02/07 | 4,430 | 4,430 | 4,310 | 4,370 | -60 | -1.4% | 22,500 |
| 2025/02/06 | 4,390 | 4,450 | 4,330 | 4,430 | +5 | +0.1% | 18,400 |
| 2025/02/05 | 4,310 | 4,440 | 4,310 | 4,425 | +115 | +2.7% | 10,800 |
| 2025/02/04 | 4,290 | 4,385 | 4,280 | 4,310 | +20 | +0.5% | 10,600 |
| 2025/02/03 | 4,375 | 4,375 | 4,230 | 4,290 | -90 | -2.1% | 26,600 |
| 2025/01/31 | 4,370 | 4,385 | 4,275 | 4,380 | -60 | -1.4% | 14,400 |
| 2025/01/30 | 4,535 | 4,615 | 4,440 | 4,440 | -25 | -0.6% | 25,000 |
| 2025/01/29 | 4,365 | 4,520 | 4,350 | 4,465 | +100 | +2.3% | 23,100 |
| 2025/01/28 | 4,325 | 4,385 | 4,240 | 4,365 | -30 | -0.7% | 32,500 |
| 2025/01/27 | 4,500 | 4,500 | 4,350 | 4,395 | -60 | -1.3% | 34,400 |
| 2025/01/24 | 4,295 | 4,465 | 4,295 | 4,455 | +145 | +3.4% | 19,600 |
| 2025/01/23 | 4,335 | 4,360 | 4,265 | 4,310 | -85 | -1.9% | 20,900 |
| 2025/01/22 | 4,370 | 4,410 | 4,340 | 4,395 | +70 | +1.6% | 12,800 |
| 2025/01/21 | 4,445 | 4,445 | 4,300 | 4,325 | -85 | -1.9% | 35,000 |
| 2025/01/20 | 4,470 | 4,470 | 4,385 | 4,410 | -65 | -1.5% | 20,400 |
| 2025/01/17 | 4,510 | 4,520 | 4,420 | 4,475 | -35 | -0.8% | 15,600 |
| 2025/01/16 | 4,490 | 4,575 | 4,450 | 4,510 | +90 | +2% | 13,200 |
| 2025/01/15 | 4,545 | 4,575 | 4,405 | 4,420 | -130 | -2.9% | 18,100 |
| 2025/01/14 | 4,600 | 4,600 | 4,500 | 4,550 | -90 | -1.9% | 20,100 |
| 2025/01/10 | 4,565 | 4,660 | 4,560 | 4,640 | +20 | +0.4% | 3,900 |
| 2025/01/09 | 4,710 | 4,710 | 4,565 | 4,620 | -55 | -1.2% | 14,400 |
| 2025/01/08 | 4,640 | 4,715 | 4,605 | 4,675 | +25 | +0.5% | 13,700 |
| 2025/01/07 | 4,655 | 4,700 | 4,580 | 4,650 | -20 | -0.4% | 20,100 |
| 2025/01/06 | 4,865 | 4,865 | 4,650 | 4,670 | -125 | -2.6% | 23,600 |
| 2024/12/30 | 4,745 | 4,815 | 4,690 | 4,795 | +15 | +0.3% | 12,000 |
| 2024/12/27 | 4,745 | 4,850 | 4,735 | 4,780 | +35 | +0.7% | 15,400 |
| 2024/12/26 | 4,705 | 4,790 | 4,700 | 4,745 | +85 | +1.8% | 14,700 |
| 2024/12/25 | 4,730 | 4,800 | 4,655 | 4,660 | -65 | -1.4% | 14,600 |
| 2024/12/24 | 4,795 | 4,795 | 4,680 | 4,725 | -70 | -1.5% | 9,600 |
| 2024/12/23 | 4,680 | 4,900 | 4,680 | 4,795 | +130 | +2.8% | 28,700 |
| 2024/12/20 | 4,800 | 4,825 | 4,635 | 4,665 | -135 | -2.8% | 18,800 |
| 2024/12/19 | 4,760 | 4,905 | 4,730 | 4,800 | -85 | -1.7% | 16,500 |
| 2024/12/18 | 4,855 | 4,950 | 4,800 | 4,885 | +30 | +0.6% | 14,900 |
| 2024/12/17 | 4,760 | 4,880 | 4,750 | 4,855 | +90 | +1.9% | 11,300 |
| 2024/12/16 | 4,915 | 4,915 | 4,750 | 4,765 | -65 | -1.3% | 10,900 |
| 2024/12/13 | 4,970 | 5,040 | 4,830 | 4,830 | -240 | -4.7% | 19,600 |
| 2024/12/12 | 4,860 | 5,080 | 4,860 | 5,070 | +230 | +4.8% | 26,400 |
| 2024/12/11 | 4,890 | 4,990 | 4,840 | 4,840 | -50 | -1% | 12,100 |
| 2024/12/10 | 5,040 | 5,040 | 4,880 | 4,890 | -160 | -3.2% | 12,400 |
| 2024/12/09 | 4,745 | 5,130 | 4,745 | 5,050 | +305 | +6.4% | 22,500 |
| 2024/12/06 | 4,885 | 4,885 | 4,625 | 4,745 | -140 | -2.9% | 23,300 |
| 2024/12/05 | 4,755 | 4,965 | 4,755 | 4,885 | +60 | +1.2% | 12,100 |
| 2024/12/04 | 4,675 | 4,875 | 4,655 | 4,825 | +90 | +1.9% | 17,700 |
| 2024/12/03 | 4,845 | 4,865 | 4,730 | 4,735 | -145 | -3% | 15,700 |
51～
100
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
