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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,975 | 4,070 | 3,955 | 3,965 | ±0 | ±0% | 20,200 |
| 2024/02/07 | 3,990 | 4,025 | 3,950 | 3,965 | -75 | -1.9% | 17,700 |
| 2024/02/06 | 4,030 | 4,090 | 4,005 | 4,040 | -75 | -1.8% | 11,300 |
| 2024/02/05 | 4,000 | 4,125 | 3,930 | 4,115 | +120 | +3% | 15,000 |
| 2024/02/02 | 3,960 | 4,050 | 3,960 | 3,995 | ±0 | ±0% | 12,900 |
| 2024/02/01 | 4,025 | 4,050 | 3,960 | 3,995 | -80 | -2% | 14,700 |
| 2024/01/31 | 4,125 | 4,125 | 4,020 | 4,075 | -50 | -1.2% | 5,200 |
| 2024/01/30 | 4,185 | 4,195 | 4,050 | 4,125 | -30 | -0.7% | 13,900 |
| 2024/01/29 | 4,150 | 4,230 | 4,100 | 4,155 | -10 | -0.2% | 17,500 |
| 2024/01/26 | 4,045 | 4,245 | 4,010 | 4,165 | +110 | +2.7% | 39,000 |
| 2024/01/25 | 4,010 | 4,055 | 3,930 | 4,055 | +45 | +1.1% | 14,800 |
| 2024/01/24 | 3,960 | 4,010 | 3,910 | 4,010 | -10 | -0.2% | 8,600 |
| 2024/01/23 | 4,065 | 4,070 | 3,975 | 4,020 | -50 | -1.2% | 27,400 |
| 2024/01/22 | 4,090 | 4,095 | 4,030 | 4,070 | +5 | +0.1% | 18,500 |
| 2024/01/19 | 3,965 | 4,065 | 3,960 | 4,065 | +160 | +4.1% | 20,700 |
| 2024/01/18 | 3,850 | 3,970 | 3,850 | 3,905 | ±0 | ±0% | 21,600 |
| 2024/01/17 | 3,895 | 4,005 | 3,830 | 3,905 | -60 | -1.5% | 37,500 |
| 2024/01/16 | 3,880 | 4,005 | 3,880 | 3,965 | +95 | +2.5% | 23,900 |
| 2024/01/15 | 3,855 | 3,930 | 3,840 | 3,870 | -5 | -0.1% | 17,000 |
| 2024/01/12 | 3,875 | 3,920 | 3,830 | 3,875 | -5 | -0.1% | 19,900 |
| 2024/01/11 | 3,880 | 3,880 | 3,705 | 3,880 | +15 | +0.4% | 63,000 |
| 2024/01/10 | 3,840 | 3,895 | 3,790 | 3,865 | -5 | -0.1% | 16,400 |
| 2024/01/09 | 3,840 | 3,880 | 3,790 | 3,870 | +80 | +2.1% | 24,400 |
| 2024/01/05 | 4,040 | 4,040 | 3,785 | 3,790 | -305 | -7.4% | 92,000 |
| 2024/01/04 | 3,910 | 4,095 | 3,900 | 4,095 | +25 | +0.6% | 30,800 |
| 2023/12/29 | 4,075 | 4,170 | 4,030 | 4,070 | +25 | +0.6% | 34,200 |
| 2023/12/28 | 4,030 | 4,045 | 3,925 | 4,045 | -55 | -1.3% | 44,300 |
| 2023/12/27 | 3,810 | 4,100 | 3,810 | 4,100 | +300 | +7.9% | 100,000 |
| 2023/12/26 | 3,615 | 3,800 | 3,615 | 3,800 | +185 | +5.1% | 52,300 |
| 2023/12/25 | 3,670 | 3,685 | 3,580 | 3,615 | -10 | -0.3% | 20,100 |
| 2023/12/22 | 3,620 | 3,675 | 3,595 | 3,625 | +60 | +1.7% | 41,500 |
| 2023/12/21 | 3,480 | 3,590 | 3,480 | 3,565 | -55 | -1.5% | 27,200 |
| 2023/12/20 | 3,520 | 3,675 | 3,515 | 3,620 | +145 | +4.2% | 57,100 |
| 2023/12/19 | 3,445 | 3,480 | 3,380 | 3,475 | +30 | +0.9% | 18,900 |
| 2023/12/18 | 3,350 | 3,460 | 3,335 | 3,445 | +120 | +3.6% | 31,800 |
| 2023/12/15 | 3,210 | 3,345 | 3,200 | 3,325 | +105 | +3.3% | 30,700 |
| 2023/12/14 | 3,235 | 3,290 | 3,205 | 3,220 | +55 | +1.7% | 35,700 |
| 2023/12/13 | 3,210 | 3,230 | 3,155 | 3,165 | -45 | -1.4% | 15,800 |
| 2023/12/12 | 3,330 | 3,350 | 3,175 | 3,210 | -75 | -2.3% | 34,900 |
| 2023/12/11 | 3,335 | 3,350 | 3,245 | 3,285 | +60 | +1.9% | 25,000 |
| 2023/12/08 | 3,320 | 3,345 | 3,205 | 3,225 | -165 | -4.9% | 60,800 |
| 2023/12/07 | 3,365 | 3,435 | 3,365 | 3,390 | -80 | -2.3% | 25,200 |
| 2023/12/06 | 3,485 | 3,510 | 3,440 | 3,470 | -5 | -0.1% | 29,500 |
| 2023/12/05 | 3,555 | 3,555 | 3,430 | 3,475 | -90 | -2.5% | 21,900 |
| 2023/12/04 | 3,530 | 3,585 | 3,515 | 3,565 | +90 | +2.6% | 34,200 |
| 2023/12/01 | 3,620 | 3,625 | 3,450 | 3,475 | -145 | -4% | 49,200 |
| 2023/11/30 | 3,560 | 3,710 | 3,545 | 3,620 | +55 | +1.5% | 72,100 |
| 2023/11/29 | 3,400 | 3,565 | 3,385 | 3,565 | +165 | +4.9% | 42,400 |
| 2023/11/28 | 3,495 | 3,495 | 3,380 | 3,400 | -115 | -3.3% | 24,300 |
| 2023/11/27 | 3,455 | 3,540 | 3,455 | 3,515 | -5 | -0.1% | 23,800 |
301～
350
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
