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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 5,000 | 5,250 | 4,750 | 4,825 | -50 | -1% | 83,100 |
| 2024/11/19 | 4,575 | 4,875 | 4,575 | 4,875 | +230 | +5% | 55,500 |
| 2024/11/18 | 4,500 | 4,880 | 4,500 | 4,645 | +15 | +0.3% | 73,500 |
| 2024/11/15 | 4,350 | 4,700 | 4,345 | 4,630 | +630 | +15.8% | 134,700 |
| 2024/11/14 | 4,075 | 4,115 | 3,955 | 4,000 | -75 | -1.8% | 35,400 |
| 2024/11/13 | 4,115 | 4,180 | 4,060 | 4,075 | +15 | +0.4% | 22,900 |
| 2024/11/12 | 4,245 | 4,245 | 4,055 | 4,060 | -145 | -3.4% | 14,300 |
| 2024/11/11 | 4,140 | 4,205 | 4,065 | 4,205 | +85 | +2.1% | 2,500 |
| 2024/11/08 | 4,040 | 4,160 | 3,970 | 4,120 | +70 | +1.7% | 18,300 |
| 2024/11/07 | 4,060 | 4,185 | 4,050 | 4,050 | -40 | -1% | 7,500 |
| 2024/11/06 | 4,110 | 4,135 | 4,075 | 4,090 | -40 | -1% | 9,300 |
| 2024/11/05 | 4,185 | 4,185 | 4,070 | 4,130 | +70 | +1.7% | 6,200 |
| 2024/11/01 | 4,135 | 4,160 | 4,055 | 4,060 | -135 | -3.2% | 28,000 |
| 2024/10/31 | 4,185 | 4,250 | 4,170 | 4,195 | -25 | -0.6% | 8,000 |
| 2024/10/30 | 4,325 | 4,325 | 4,190 | 4,220 | -150 | -3.4% | 13,800 |
| 2024/10/29 | 4,285 | 4,440 | 4,270 | 4,370 | +40 | +0.9% | 15,700 |
| 2024/10/28 | 4,010 | 4,335 | 4,010 | 4,330 | +270 | +6.7% | 8,300 |
| 2024/10/25 | 4,130 | 4,135 | 4,025 | 4,060 | -65 | -1.6% | 12,900 |
| 2024/10/24 | 4,165 | 4,195 | 4,090 | 4,125 | -105 | -2.5% | 16,600 |
| 2024/10/23 | 4,280 | 4,295 | 4,190 | 4,230 | -70 | -1.6% | 12,200 |
| 2024/10/22 | 4,440 | 4,480 | 4,300 | 4,300 | -70 | -1.6% | 11,400 |
| 2024/10/21 | 4,370 | 4,475 | 4,350 | 4,370 | ±0 | ±0% | 4,600 |
| 2024/10/18 | 4,450 | 4,480 | 4,325 | 4,370 | -30 | -0.7% | 7,300 |
| 2024/10/17 | 4,650 | 4,650 | 4,380 | 4,400 | -235 | -5.1% | 19,800 |
| 2024/10/16 | 4,600 | 4,645 | 4,565 | 4,635 | +35 | +0.8% | 9,600 |
| 2024/10/15 | 4,590 | 4,650 | 4,515 | 4,600 | +80 | +1.8% | 17,100 |
| 2024/10/11 | 4,610 | 4,610 | 4,465 | 4,520 | -120 | -2.6% | 15,100 |
| 2024/10/10 | 4,585 | 4,645 | 4,520 | 4,640 | +55 | +1.2% | 20,800 |
| 2024/10/09 | 4,355 | 4,650 | 4,355 | 4,585 | +250 | +5.8% | 46,500 |
| 2024/10/08 | 4,400 | 4,400 | 4,310 | 4,335 | +5 | +0.1% | 11,600 |
| 2024/10/07 | 4,435 | 4,510 | 4,330 | 4,330 | +50 | +1.2% | 30,400 |
| 2024/10/04 | 4,255 | 4,390 | 4,220 | 4,280 | +25 | +0.6% | 18,600 |
| 2024/10/03 | 4,300 | 4,330 | 4,205 | 4,255 | +10 | +0.2% | 20,000 |
| 2024/10/02 | 4,370 | 4,370 | 4,230 | 4,245 | -195 | -4.4% | 18,500 |
| 2024/10/01 | 4,370 | 4,500 | 4,355 | 4,440 | -35 | -0.8% | 21,700 |
| 2024/09/30 | 4,300 | 4,500 | 4,255 | 4,475 | +35 | +0.8% | 37,800 |
| 2024/09/27 | 4,400 | 4,465 | 4,355 | 4,440 | -15 | -0.3% | 16,200 |
| 2024/09/26 | 4,390 | 4,465 | 4,355 | 4,455 | +5 | +0.1% | 12,400 |
| 2024/09/25 | 4,480 | 4,480 | 4,300 | 4,450 | -30 | -0.7% | 21,800 |
| 2024/09/24 | 4,460 | 4,535 | 4,385 | 4,480 | +90 | +2.1% | 14,900 |
| 2024/09/20 | 4,495 | 4,495 | 4,360 | 4,390 | -35 | -0.8% | 13,000 |
| 2024/09/19 | 4,270 | 4,425 | 4,220 | 4,425 | +155 | +3.6% | 12,500 |
| 2024/09/18 | 4,370 | 4,435 | 4,200 | 4,270 | -30 | -0.7% | 11,200 |
| 2024/09/17 | 4,530 | 4,595 | 4,210 | 4,300 | -215 | -4.8% | 34,400 |
| 2024/09/13 | 4,550 | 4,600 | 4,485 | 4,515 | -35 | -0.8% | 15,300 |
| 2024/09/12 | 4,465 | 4,625 | 4,465 | 4,550 | +50 | +1.1% | 15,700 |
| 2024/09/11 | 4,505 | 4,585 | 4,380 | 4,500 | +20 | +0.4% | 16,100 |
| 2024/09/10 | 4,530 | 4,600 | 4,470 | 4,480 | -50 | -1.1% | 24,600 |
| 2024/09/09 | 4,220 | 4,575 | 4,200 | 4,530 | +50 | +1.1% | 35,900 |
| 2024/09/06 | 4,620 | 4,630 | 4,370 | 4,480 | -70 | -1.5% | 20,000 |
151～
200
件表示中 / 916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 | 212,000円 | +37.5% | +43.1% | 0.66% | 29.12倍 | 9.42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 |
| ピーシーエー | 177,200円 | +8.9% | +6.6% | 5.36% | 18.73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 |
| ＵＬＳ－Ｇ | 652,000円 | +20.4% | +17.5% | 1.09% | 18.40倍 | 3.67倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ＤＩＴ | 241,000円 | +20.7% | +20.4% | 2.74% | 18.25倍 | 4.93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 | 80,300円 | +20.1% | -9.5% | 0.00% | 86.53倍 | 3.61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
