3991 ウォンテッドリー

株価チャート

2018/08/31

2018/04/10～2018/08/31

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2018
08/31	2,402	2,459	2,402	2,420	-0.33%	1,700	221億5001万	+0.54%	213.63	34.98
08/30	2,419	2,464	2,419	2,428	-1.66%	4,800	222億2324万	+0.71%	214.33	35.09
08/29	2,354	2,469	2,354	2,469	+2.7%	2,700	225億9851万	+2.41%	217.95	35.68
08/28	2,439	2,439	2,350	2,404	+0.63%	7,000	220億357万	0%	212.22	34.74
08/27	2,379	2,420	2,370	2,389	+0.67%	1,700	218億6627万	-0.58%	210.89	34.53
08/24	2,334	2,380	2,334	2,373	+0.13%	1,600	217億1983万	-1.17%	209.48	34.3
08/23	2,392	2,392	2,370	2,370	+1.2%	500	216億9237万	-1.21%	209.21	34.25
08/22	2,350	2,384	2,312	2,342	-0.34%	1,400	214億3609万	-2.21%	206.74	33.85
08/21	2,350	2,350	2,301	2,350	0%	2,900	215億931万	-1.8%	207.45	33.96
08/20	2,359	2,384	2,336	2,350	-1.09%	3,600	215億931万	-1.84%	207.45	33.96
08/17	2,496	2,496	2,350	2,376	-2.38%	8,000	217億4729万	-0.92%	209.74	34.34
08/16	2,536	2,550	2,350	2,434	+8.86%	26,700	222億7815万	+1.54%	214.86	35.18
08/15	2,227	2,269	2,227	2,236	+0.4%	1,700	204億6588万	-6.56%	197.39	32.32
08/14	2,225	2,230	2,175	2,227	+2.39%	2,200	203億8350万	-7.25%	196.59	32.19
08/13	2,192	2,195	2,052	2,175	-5.1%	7,600	199億755万	-9.64%	192	31.43
08/10	2,324	2,360	2,281	2,292	-3.45%	7,300	209億7844万	-5.01%	202.33	33.13
08/09	2,443	2,443	2,340	2,374	-2.51%	2,800	217億2898万	-1.7%	209.57	34.31
08/08	2,456	2,462	2,404	2,435	+0.08%	3,000	222億8731万	+0.62%	214.95	35.19
08/07	2,467	2,490	2,421	2,433	-1.62%	4,400	222億6900万	+0.37%	214.78	35.16
08/06	2,519	2,519	2,456	2,473	-0.92%	2,300	226億3512万	+1.73%	218.31	35.74
08/03	2,480	2,520	2,441	2,496	-0.68%	5,700	228億4563万	+2.38%	220.34	36.07
08/02	2,585	2,599	2,513	2,513	-2.97%	3,600	230億123万	+2.74%	221.84	36.32
08/01	2,605	2,605	2,558	2,590	-0.58%	1,500	237億601万	+5.54%	228.64	37.43
07/31	2,598	2,605	2,529	2,605	-0.15%	5,200	238億4330万	+5.89%	229.96	37.65
07/30	2,584	2,629	2,522	2,609	+2.68%	10,200	238億7991万	+5.67%	230.31	37.71
07/27	2,436	2,600	2,436	2,541	+4.91%	9,500	232億5751万	+2.54%	224.31	36.72
07/26	2,342	2,450	2,317	2,422	+5.67%	11,400	221億6832万	-2.77%	213.8	35
07/25	2,331	2,331	2,292	2,292	-3.17%	6,900	209億7844万	-8.39%	202.33	33.13
07/24	2,353	2,367	2,332	2,367	+0.51%	700	216億6491万	-5.7%	208.95	34.21
07/23	2,301	2,393	2,279	2,355	+1.16%	2,500	215億5507万	-6.36%	207.89	34.04
07/20	2,250	2,328	2,249	2,328	+3.01%	8,100	213億795万	-7.55%	205.51	33.65
07/19	2,241	2,272	2,112	2,260	-1.35%	12,300	206億8555万	-10.42%	199.5	32.66
07/18	2,365	2,383	2,252	2,291	-3.09%	9,500	209億6929万	-9.52%	202.24	33.11
07/17	2,462	2,472	2,284	2,364	-3.51%	9,000	216億3745万	-6.93%	208.68	34.17
07/13	2,419	2,630	2,401	2,450	+3.42%	18,600	224億2460万	-3.69%	216.28	35.41
07/12	2,350	2,417	2,350	2,369	+1.5%	3,300	216億8322万	-6.88%	209.13	34.24
07/11	2,368	2,418	2,301	2,334	-3.47%	6,600	213億6286万	-8.51%	206.04	33.73
07/10	2,391	2,466	2,391	2,418	+1.13%	3,900	221億3171万	-5.32%	213.45	34.95
07/09	2,301	2,398	2,301	2,391	+2.44%	3,100	218億8458万	-6.31%	211.07	34.56
07/06	2,295	2,369	2,253	2,334	+0.17%	6,500	213億6286万	-8.76%	206.04	33.73
07/05	2,472	2,472	2,330	2,330	-6.69%	9,100	213億2625万	-8.88%	205.68	33.67
07/04	2,499	2,499	2,370	2,497	-2.04%	14,600	228億5479万	-2.16%	220.43	36.09
07/03	2,580	2,580	2,520	2,549	-2.19%	8,400	233億3074万	+0.43%	225.02	36.84
07/02	2,653	2,700	2,581	2,606	-1.66%	6,300	238億5245万	+3.29%	230.05	37.66
06/29	2,676	2,704	2,620	2,650	-1.45%	6,400	242億5518万	+5.7%	233.93	38.3
06/28	2,709	2,776	2,600	2,689	-1.07%	6,200	246億1214万	+7.91%	237.37	38.86
06/27	2,708	2,730	2,708	2,718	-0.29%	2,600	248億7758万	+10.09%	239.93	39.28
06/26	2,830	2,830	2,670	2,726	-3.74%	8,300	249億5080万	+11.68%	240.64	39.4
06/25	2,829	2,885	2,775	2,832	+0.21%	12,900	259億2101万	+17.46%	250	40.93
06/22	2,866	2,885	2,770	2,826	-1.36%	12,000	258億6609万	+18.99%	249.47	40.84
06/21	2,665	2,875	2,600	2,865	+5.52%	60,600	262億157万	+22.54%	249.94	40.92
06/20	2,482	2,983	2,440	2,715	+9.34%	81,100	248億2976万	+17.99%	236.86	38.78
06/19	2,489	2,490	2,455	2,483	-0.48%	3,400	227億802万	+9.38%	216.62	35.46
06/18	2,446	2,495	2,400	2,495	+2.46%	15,400	228億1777万	+10.94%	217.66	35.64
06/15	2,437	2,450	2,432	2,435	-0.73%	5,500	222億6904万	+9.24%	212.43	34.78
06/14	2,461	2,461	2,433	2,453	-1.05%	3,800	224億3366万	+11%	214	35.04
06/13	2,517	2,522	2,440	2,479	-0.84%	5,300	226億7144万	+13.25%	216.27	35.41
06/12	2,490	2,552	2,452	2,500	+1.96%	12,600	228億6350万	+15.42%	218.1	35.71
06/11	2,498	2,498	2,452	2,452	-0.33%	6,100	224億2452万	+14.42%	213.91	35.02
06/08	2,490	2,537	2,454	2,460	-3.15%	12,200	224億9768万	+15.98%	214.61	35.14
06/07	2,484	2,577	2,454	2,540	+5.57%	15,600	232億2931万	+21.01%	221.59	36.28
06/06	2,366	2,650	2,365	2,406	+1.78%	25,700	220億383万	+16.01%	209.9	34.36
06/05	2,555	2,599	2,361	2,364	-7.29%	15,500	216億1972万	+15.09%	206.24	33.76
06/04	2,309	2,618	2,309	2,550	+10.44%	32,500	233億2077万	+25.25%	222.46	36.42
06/01	2,198	2,340	2,198	2,309	+5.19%	9,300	211億1672万	+14.76%	201.44	32.98
05/31	2,207	2,207	2,165	2,195	+1.76%	3,100	200億7415万	+9.8%	191.49	31.35
05/30	2,156	2,158	2,098	2,157	-0.55%	5,700	197億2662万	+8.39%	188.18	30.81
05/29	2,161	2,220	2,160	2,169	-1.32%	5,800	198億3637万	+9.27%	189.22	30.98
05/28	2,328	2,328	2,198	2,198	-3.51%	18,400	201億158万	+11.07%	191.75	31.39
05/25	2,179	2,279	2,150	2,278	+7.55%	18,600	208億3322万	+15.63%	198.73	32.54
05/24	2,049	2,118	2,049	2,118	+4.28%	12,300	193億6995万	+8.17%	184.77	30.25
05/23	2,008	2,031	1,941	2,031	+3.2%	8,000	185億7430万	+3.99%	177.18	29.01
05/22	1,923	1,969	1,923	1,968	+2.55%	4,000	179億9814万	+0.36%	171.69	28.11
05/21	1,932	1,939	1,911	1,919	+0.84%	2,300	175億5002万	-2.54%	167.41	27.41
05/18	1,911	1,963	1,870	1,903	-1.76%	24,500	174億369万	-3.89%	166.02	27.18
05/17	1,983	2,010	1,935	1,937	-0.51%	12,700	177億1463万	-2.86%	168.98	27.67
05/16	1,966	1,966	1,930	1,947	-1.22%	3,400	178億609万	-2.89%	169.86	27.81
05/15	1,990	1,990	1,964	1,971	-0.81%	3,500	180億2558万	-2.14%	171.95	28.15
05/14	1,990	1,999	1,958	1,987	+1.9%	4,400	181億7190万	-1.68%	173.35	28.38
05/11	1,960	1,975	1,927	1,950	+0.57%	8,900	178億3353万	-3.89%	170.12	27.85
05/10	1,945	1,945	1,905	1,939	+1.73%	9,900	177億3293万	-4.81%	169.16	27.69
05/09	1,913	1,913	1,897	1,906	-0.37%	4,800	174億3113万	-7.02%	166.28	27.22
05/08	1,893	1,913	1,893	1,913	+0.68%	6,900	174億9515万	-7.36%	166.89	27.32
05/07	1,920	1,921	1,890	1,900	-0.58%	5,000	173億7626万	-8.61%	165.76	27.14
05/02	1,931	1,931	1,900	1,911	-0.36%	5,400	174億7685万	-8.78%	166.72	27.29
05/01	1,911	1,922	1,901	1,918	+0.37%	3,600	175億4087万	-9.06%	167.33	27.39
04/27	1,925	1,945	1,906	1,911	-0.68%	2,800	174億7685万	-9.82%	166.72	27.29
04/26	1,917	1,930	1,915	1,924	-1.28%	5,900	175億9574万	-9.76%	167.85	27.48
04/25	1,928	1,949	1,928	1,949	-0.97%	7,800	178億2438万	-9.39%	170.03	27.84
04/24	1,907	1,968	1,901	1,968	-0.96%	12,400	179億9814万	-9.23%	171.69	28.11
04/23	2,026	2,026	1,987	1,987	-1.24%	2,700	181億7190万	-9.14%	173.35	28.38
04/20	2,029	2,055	1,990	2,012	-0.54%	4,700	184億54万	-8.75%	175.53	28.74
04/19	1,989	2,056	1,989	2,023	+1.91%	6,300	185億114万	-8.87%	176.49	28.89
04/18	1,942	2,025	1,942	1,985	+1.22%	7,800	181億5361万	-11.11%	173.17	28.35
04/17	1,955	2,012	1,955	1,961	-2.19%	9,500	179億3412万	-12.84%	171.08	28.01
04/16	2,001	2,063	1,937	2,005	-9.81%	27,600	183億3652万	-11.6%	174.92	28.64
04/13	2,200	2,240	2,180	2,223	+2.73%	7,000	203億3022万	-2.76%	193.93	31.75
04/12	2,212	2,214	2,139	2,164	-2.43%	3,200	197億9064万	-5.71%	188.79	30.91
04/11	2,216	2,249	2,213	2,218	-1.42%	3,300	202億8449万	-3.86%	193.5	31.68
04/10	2,245	2,250	2,201	2,250	+1.86%	4,800	205億7715万	-2.93%	196.29	32.14

3991 ウォンテッドリー

株価チャート

2018/04/10～2018/08/31

株価推移

開示資料

決算

株式

チャート