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 |
|---|---|---|---|---|---|---|---|
| 2025/06/09 | 2,288 | 2,302 | 2,226 | 2,265 | +49 | +2.2% | 114,400 |
| 2025/06/06 | 2,246 | 2,266 | 2,207 | 2,216 | -27 | -1.2% | 84,700 |
| 2025/06/05 | 2,199 | 2,266 | 2,162 | 2,243 | +82 | +3.8% | 148,000 |
| 2025/06/04 | 2,195 | 2,215 | 2,151 | 2,161 | +4 | +0.2% | 72,800 |
| 2025/06/03 | 2,129 | 2,180 | 2,111 | 2,157 | +55 | +2.6% | 99,800 |
| 2025/06/02 | 2,120 | 2,183 | 2,076 | 2,102 | -17 | -0.8% | 108,800 |
| 2025/05/30 | 2,145 | 2,153 | 2,101 | 2,119 | -4 | -0.2% | 51,400 |
| 2025/05/29 | 2,115 | 2,126 | 2,085 | 2,123 | +43 | +2.1% | 67,800 |
| 2025/05/28 | 2,097 | 2,128 | 2,075 | 2,080 | -10 | -0.5% | 70,000 |
| 2025/05/27 | 2,099 | 2,143 | 2,065 | 2,090 | +35 | +1.7% | 80,200 |
| 2025/05/26 | 2,047 | 2,110 | 2,025 | 2,055 | +44 | +2.2% | 100,100 |
| 2025/05/23 | 2,060 | 2,071 | 2,011 | 2,011 | -28 | -1.4% | 62,500 |
| 2025/05/22 | 1,953 | 2,050 | 1,953 | 2,039 | +68 | +3.5% | 77,400 |
| 2025/05/21 | 2,061 | 2,063 | 1,971 | 1,971 | -75 | -3.7% | 93,700 |
| 2025/05/20 | 2,012 | 2,105 | 1,974 | 2,046 | +16 | +0.8% | 175,200 |
| 2025/05/19 | 2,118 | 2,174 | 2,030 | 2,030 | -188 | -8.5% | 255,600 |
| 2025/05/16 | 2,139 | 2,274 | 2,100 | 2,218 | +259 | +13.2% | 320,500 |
| 2025/05/15 | 2,007 | 2,033 | 1,932 | 1,959 | -47 | -2.3% | 128,600 |
| 2025/05/14 | 1,964 | 2,007 | 1,943 | 2,006 | +36 | +1.8% | 74,600 |
| 2025/05/13 | 1,972 | 2,000 | 1,911 | 1,970 | +38 | +2% | 75,500 |
| 2025/05/12 | 1,962 | 1,975 | 1,871 | 1,932 | +9 | +0.5% | 74,000 |
| 2025/05/09 | 1,850 | 1,929 | 1,840 | 1,923 | +61 | +3.3% | 55,300 |
| 2025/05/08 | 1,883 | 1,883 | 1,846 | 1,862 | ±0 | ±0% | 42,800 |
| 2025/05/07 | 1,870 | 1,883 | 1,842 | 1,862 | -15 | -0.8% | 37,800 |
| 2025/05/02 | 1,833 | 1,885 | 1,832 | 1,877 | +44 | +2.4% | 25,100 |
| 2025/05/01 | 1,891 | 1,891 | 1,828 | 1,833 | -49 | -2.6% | 45,900 |
| 2025/04/30 | 1,855 | 1,905 | 1,840 | 1,882 | +51 | +2.8% | 77,000 |
| 2025/04/28 | 1,779 | 1,842 | 1,770 | 1,831 | +65 | +3.7% | 40,700 |
| 2025/04/25 | 1,800 | 1,803 | 1,766 | 1,766 | -42 | -2.3% | 21,800 |
| 2025/04/24 | 1,808 | 1,830 | 1,789 | 1,808 | +40 | +2.3% | 45,300 |
| 2025/04/23 | 1,810 | 1,820 | 1,740 | 1,768 | -12 | -0.7% | 71,400 |
| 2025/04/22 | 1,805 | 1,828 | 1,741 | 1,780 | -25 | -1.4% | 29,300 |
| 2025/04/21 | 1,800 | 1,833 | 1,779 | 1,805 | -5 | -0.3% | 34,300 |
| 2025/04/18 | 1,725 | 1,810 | 1,725 | 1,810 | +85 | +4.9% | 32,000 |
| 2025/04/17 | 1,694 | 1,729 | 1,680 | 1,725 | +30 | +1.8% | 41,800 |
| 2025/04/16 | 1,710 | 1,724 | 1,671 | 1,695 | -15 | -0.9% | 64,000 |
| 2025/04/15 | 1,750 | 1,750 | 1,710 | 1,710 | ±0 | ±0% | 38,900 |
| 2025/04/14 | 1,750 | 1,770 | 1,710 | 1,710 | -19 | -1.1% | 43,800 |
| 2025/04/11 | 1,636 | 1,729 | 1,620 | 1,729 | +53 | +3.2% | 41,700 |
| 2025/04/10 | 1,752 | 1,752 | 1,630 | 1,676 | +124 | +8% | 90,500 |
| 2025/04/09 | 1,575 | 1,575 | 1,500 | 1,552 | -21 | -1.3% | 102,900 |
| 2025/04/08 | 1,540 | 1,633 | 1,534 | 1,573 | +183 | +13.2% | 96,600 |
| 2025/04/07 | 1,457 | 1,508 | 1,380 | 1,390 | -217 | -13.5% | 218,400 |
| 2025/04/04 | 1,635 | 1,661 | 1,540 | 1,607 | -78 | -4.6% | 174,900 |
| 2025/04/03 | 1,643 | 1,723 | 1,642 | 1,685 | -38 | -2.2% | 73,500 |
| 2025/04/02 | 1,688 | 1,741 | 1,648 | 1,723 | +41 | +2.4% | 73,300 |
| 2025/04/01 | 1,749 | 1,749 | 1,670 | 1,682 | -67 | -3.8% | 86,700 |
| 2025/03/31 | 1,763 | 1,773 | 1,720 | 1,749 | -48 | -2.7% | 117,900 |
| 2025/03/28 | 1,803 | 1,833 | 1,786 | 1,797 | +8 | +0.4% | 36,700 |
| 2025/03/27 | 1,850 | 1,894 | 1,765 | 1,789 | -85 | -4.5% | 63,000 |
51～
100
件表示中 / 948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 | 277,000円 | +37.5% | +43.1% | 0.51% | 38.11倍 | 10.15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 | 808,000円 | -0.6% | +0.6% | 2.10% | 15.16倍 | 2.69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 |
| バンクイノベ | 1,270,000円 | +2.8% | +2.8% | 0.00% | 63.10倍 | 10.21倍 |
|
「メメントモリ」などスマホゲームを開発・運営。点数絞り大作も志向。デザイナー内製化に特色 |
| エムティーアイ | 82,300円 | +6.3% | +2.6% | 2.19% | 17.13倍 | 2.72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 | 319,000円 | +25.0% | +39.6% | 1.03% | 33.85倍 | 15.59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
