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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 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 |
| 2024/09/05 | 4,355 | 4,585 | 4,355 | 4,550 | +55 | +1.2% | 37,200 |
| 2024/09/04 | 4,450 | 4,495 | 4,365 | 4,495 | -30 | -0.7% | 36,600 |
| 2024/09/03 | 4,165 | 4,550 | 4,165 | 4,525 | +400 | +9.7% | 71,100 |
| 2024/09/02 | 4,240 | 4,240 | 4,115 | 4,125 | -70 | -1.7% | 10,500 |
| 2024/08/30 | 4,195 | 4,265 | 4,165 | 4,195 | -25 | -0.6% | 15,800 |
| 2024/08/29 | 4,200 | 4,300 | 4,150 | 4,220 | -10 | -0.2% | 22,800 |
| 2024/08/28 | 4,310 | 4,310 | 4,185 | 4,230 | -80 | -1.9% | 9,400 |
| 2024/08/27 | 4,275 | 4,315 | 4,190 | 4,310 | +10 | +0.2% | 25,400 |
| 2024/08/26 | 4,190 | 4,350 | 4,135 | 4,300 | +150 | +3.6% | 50,300 |
| 2024/08/23 | 4,090 | 4,170 | 4,025 | 4,150 | -50 | -1.2% | 37,800 |
| 2024/08/22 | 4,105 | 4,205 | 4,030 | 4,200 | +95 | +2.3% | 31,100 |
| 2024/08/21 | 4,100 | 4,170 | 4,020 | 4,105 | +5 | +0.1% | 20,300 |
| 2024/08/20 | 4,075 | 4,175 | 4,065 | 4,100 | +65 | +1.6% | 40,700 |
| 2024/08/19 | 4,065 | 4,100 | 4,010 | 4,035 | -100 | -2.4% | 38,300 |
| 2024/08/16 | 3,945 | 4,180 | 3,945 | 4,135 | +235 | +6% | 77,000 |
| 2024/08/15 | 3,585 | 3,945 | 3,585 | 3,900 | +385 | +11% | 109,700 |
| 2024/08/14 | 3,515 | 3,540 | 3,415 | 3,515 | +95 | +2.8% | 37,100 |
| 2024/08/13 | 3,390 | 3,455 | 3,320 | 3,420 | +100 | +3% | 28,000 |
| 2024/08/09 | 3,280 | 3,345 | 3,210 | 3,320 | +200 | +6.4% | 19,100 |
| 2024/08/08 | 3,120 | 3,230 | 3,085 | 3,120 | -70 | -2.2% | 26,900 |
| 2024/08/07 | 2,964 | 3,260 | 2,964 | 3,190 | +190 | +6.3% | 35,800 |
| 2024/08/06 | 3,020 | 3,085 | 2,977 | 3,000 | +170 | +6% | 55,900 |
| 2024/08/05 | 3,030 | 3,135 | 2,660 | 2,830 | -480 | -14.5% | 88,500 |
| 2024/08/02 | 3,565 | 3,565 | 3,200 | 3,310 | -325 | -8.9% | 137,000 |
| 2024/08/01 | 3,745 | 3,745 | 3,590 | 3,635 | -170 | -4.5% | 20,800 |
| 2024/07/31 | 3,730 | 3,835 | 3,650 | 3,805 | +40 | +1.1% | 17,600 |
| 2024/07/30 | 3,865 | 3,865 | 3,740 | 3,765 | -185 | -4.7% | 28,200 |
| 2024/07/29 | 3,865 | 3,955 | 3,850 | 3,950 | +145 | +3.8% | 23,000 |
| 2024/07/26 | 3,815 | 3,880 | 3,805 | 3,805 | +110 | +3% | 16,800 |
| 2024/07/25 | 3,705 | 3,725 | 3,585 | 3,695 | -80 | -2.1% | 42,700 |
| 2024/07/24 | 3,900 | 3,935 | 3,765 | 3,775 | -125 | -3.2% | 18,900 |
| 2024/07/23 | 3,865 | 3,965 | 3,865 | 3,900 | +55 | +1.4% | 8,800 |
| 2024/07/22 | 3,950 | 3,950 | 3,825 | 3,845 | -150 | -3.8% | 19,400 |
| 2024/07/19 | 3,940 | 4,070 | 3,915 | 3,995 | +50 | +1.3% | 23,600 |
| 2024/07/18 | 3,955 | 4,025 | 3,940 | 3,945 | -40 | -1% | 13,000 |
| 2024/07/17 | 3,960 | 4,015 | 3,895 | 3,985 | +25 | +0.6% | 17,900 |
| 2024/07/16 | 3,970 | 3,980 | 3,920 | 3,960 | -10 | -0.3% | 12,500 |
| 2024/07/12 | 3,775 | 4,015 | 3,720 | 3,970 | +195 | +5.2% | 44,700 |
| 2024/07/11 | 3,765 | 3,825 | 3,760 | 3,775 | +20 | +0.5% | 8,000 |
| 2024/07/10 | 3,800 | 3,830 | 3,695 | 3,755 | -45 | -1.2% | 30,700 |
| 2024/07/09 | 3,820 | 3,890 | 3,765 | 3,800 | -55 | -1.4% | 15,500 |
| 2024/07/08 | 3,860 | 3,910 | 3,830 | 3,855 | -5 | -0.1% | 10,700 |
151～
200
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
