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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 3,180 | 3,205 | 3,010 | 3,040 | -145 | -4.6% | 137,800 |
| 2023/09/08 | 3,325 | 3,340 | 3,180 | 3,185 | -210 | -6.2% | 141,300 |
| 2023/09/07 | 3,450 | 3,450 | 3,330 | 3,395 | -50 | -1.5% | 56,000 |
| 2023/09/06 | 3,400 | 3,510 | 3,395 | 3,445 | +65 | +1.9% | 36,700 |
| 2023/09/05 | 3,280 | 3,385 | 3,270 | 3,380 | +100 | +3% | 22,700 |
| 2023/09/04 | 3,370 | 3,375 | 3,250 | 3,280 | -85 | -2.5% | 39,900 |
| 2023/09/01 | 3,390 | 3,395 | 3,305 | 3,365 | -20 | -0.6% | 32,700 |
| 2023/08/31 | 3,485 | 3,485 | 3,380 | 3,385 | -75 | -2.2% | 17,500 |
| 2023/08/30 | 3,510 | 3,510 | 3,455 | 3,460 | -25 | -0.7% | 20,400 |
| 2023/08/29 | 3,435 | 3,485 | 3,370 | 3,485 | +80 | +2.3% | 38,300 |
| 2023/08/28 | 3,420 | 3,470 | 3,365 | 3,405 | -10 | -0.3% | 20,300 |
| 2023/08/25 | 3,385 | 3,455 | 3,355 | 3,415 | -25 | -0.7% | 19,400 |
| 2023/08/24 | 3,560 | 3,580 | 3,410 | 3,440 | -65 | -1.9% | 39,500 |
| 2023/08/23 | 3,460 | 3,545 | 3,445 | 3,505 | +30 | +0.9% | 32,200 |
| 2023/08/22 | 3,600 | 3,600 | 3,445 | 3,475 | -115 | -3.2% | 47,700 |
| 2023/08/21 | 3,300 | 3,590 | 3,300 | 3,590 | +315 | +9.6% | 94,400 |
| 2023/08/18 | 3,300 | 3,340 | 3,220 | 3,275 | -110 | -3.2% | 78,400 |
| 2023/08/17 | 3,190 | 3,425 | 3,180 | 3,385 | +240 | +7.6% | 185,600 |
| 2023/08/16 | 3,330 | 3,355 | 3,135 | 3,145 | -255 | -7.5% | 163,100 |
| 2023/08/15 | 3,645 | 3,650 | 3,230 | 3,400 | +35 | +1% | 264,600 |
| 2023/08/14 | 3,445 | 3,490 | 3,355 | 3,365 | +45 | +1.4% | 87,100 |
| 2023/08/10 | 3,335 | 3,365 | 3,225 | 3,320 | -75 | -2.2% | 51,100 |
| 2023/08/09 | 3,325 | 3,405 | 3,270 | 3,395 | +50 | +1.5% | 33,300 |
| 2023/08/08 | 3,480 | 3,480 | 3,320 | 3,345 | -150 | -4.3% | 58,800 |
| 2023/08/07 | 3,505 | 3,550 | 3,455 | 3,495 | -25 | -0.7% | 17,200 |
| 2023/08/04 | 3,510 | 3,550 | 3,480 | 3,520 | +30 | +0.9% | 10,600 |
| 2023/08/03 | 3,500 | 3,525 | 3,490 | 3,490 | -30 | -0.9% | 12,100 |
| 2023/08/02 | 3,605 | 3,605 | 3,515 | 3,520 | -85 | -2.4% | 16,600 |
| 2023/08/01 | 3,630 | 3,645 | 3,565 | 3,605 | +5 | +0.1% | 12,100 |
| 2023/07/31 | 3,555 | 3,615 | 3,530 | 3,600 | +95 | +2.7% | 17,700 |
| 2023/07/28 | 3,480 | 3,520 | 3,405 | 3,505 | -35 | -1% | 55,100 |
| 2023/07/27 | 3,495 | 3,540 | 3,485 | 3,540 | +40 | +1.1% | 9,700 |
| 2023/07/26 | 3,570 | 3,570 | 3,490 | 3,500 | -60 | -1.7% | 11,600 |
| 2023/07/25 | 3,540 | 3,560 | 3,490 | 3,560 | +20 | +0.6% | 16,600 |
| 2023/07/24 | 3,585 | 3,590 | 3,540 | 3,540 | -40 | -1.1% | 10,200 |
| 2023/07/21 | 3,650 | 3,650 | 3,575 | 3,580 | -70 | -1.9% | 15,500 |
| 2023/07/20 | 3,700 | 3,700 | 3,645 | 3,650 | -65 | -1.7% | 15,800 |
| 2023/07/19 | 3,725 | 3,725 | 3,675 | 3,715 | +40 | +1.1% | 15,100 |
| 2023/07/18 | 3,675 | 3,720 | 3,665 | 3,675 | +20 | +0.5% | 15,400 |
| 2023/07/14 | 3,670 | 3,705 | 3,620 | 3,655 | -10 | -0.3% | 19,500 |
| 2023/07/13 | 3,670 | 3,670 | 3,555 | 3,665 | +65 | +1.8% | 12,000 |
| 2023/07/12 | 3,720 | 3,720 | 3,595 | 3,600 | -55 | -1.5% | 18,900 |
| 2023/07/11 | 3,675 | 3,715 | 3,650 | 3,655 | -20 | -0.5% | 15,400 |
| 2023/07/10 | 3,725 | 3,725 | 3,565 | 3,675 | +45 | +1.2% | 35,000 |
| 2023/07/07 | 3,535 | 3,695 | 3,525 | 3,630 | +65 | +1.8% | 36,600 |
| 2023/07/06 | 3,615 | 3,680 | 3,550 | 3,565 | -115 | -3.1% | 51,200 |
| 2023/07/05 | 3,820 | 3,820 | 3,630 | 3,680 | -155 | -4% | 58,300 |
| 2023/07/04 | 3,800 | 3,845 | 3,715 | 3,835 | -15 | -0.4% | 42,300 |
| 2023/07/03 | 4,050 | 4,050 | 3,830 | 3,850 | -160 | -4% | 53,400 |
| 2023/06/30 | 4,075 | 4,075 | 3,970 | 4,010 | -80 | -2% | 27,800 |
401～
450
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
