ワンダープラネットの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/31 | 1,234 | 1,256 | 1,230 | 1,242 | +2 | +0.2% | 11,700 |
| 2025/07/30 | 1,195 | 1,249 | 1,195 | 1,240 | +18 | +1.5% | 15,200 |
| 2025/07/29 | 1,222 | 1,256 | 1,214 | 1,222 | -16 | -1.3% | 16,800 |
| 2025/07/28 | 1,209 | 1,243 | 1,209 | 1,238 | +5 | +0.4% | 21,100 |
| 2025/07/25 | 1,184 | 1,235 | 1,184 | 1,233 | +29 | +2.4% | 25,200 |
| 2025/07/24 | 1,200 | 1,208 | 1,191 | 1,204 | +7 | +0.6% | 7,800 |
| 2025/07/23 | 1,210 | 1,235 | 1,190 | 1,197 | -12 | -1% | 36,600 |
| 2025/07/22 | 1,192 | 1,231 | 1,179 | 1,209 | +14 | +1.2% | 26,400 |
| 2025/07/18 | 1,231 | 1,234 | 1,194 | 1,195 | -41 | -3.3% | 27,800 |
| 2025/07/17 | 1,201 | 1,243 | 1,200 | 1,236 | +44 | +3.7% | 29,900 |
| 2025/07/16 | 1,218 | 1,231 | 1,187 | 1,192 | -6 | -0.5% | 30,400 |
| 2025/07/15 | 1,200 | 1,276 | 1,173 | 1,198 | +44 | +3.8% | 241,800 |
| 2025/07/14 | 1,148 | 1,188 | 1,144 | 1,154 | -25 | -2.1% | 64,100 |
| 2025/07/11 | 1,173 | 1,244 | 1,142 | 1,179 | -6 | -0.5% | 136,300 |
| 2025/07/10 | 1,178 | 1,210 | 1,156 | 1,185 | +10 | +0.9% | 86,000 |
| 2025/07/09 | 1,165 | 1,224 | 1,141 | 1,175 | -15 | -1.3% | 185,800 |
| 2025/07/08 | 1,415 | 1,415 | 1,190 | 1,190 | +75 | +6.7% | 1,469,000 |
| 2025/07/07 | 1,115 | 1,115 | 1,115 | 1,115 | +150 | +15.5% | 12,100 |
| 2025/07/04 | 950 | 965 | 935 | 965 | +17 | +1.8% | 7,200 |
| 2025/07/03 | 940 | 948 | 923 | 948 | -3 | -0.3% | 7,100 |
| 2025/07/02 | 951 | 965 | 931 | 951 | -15 | -1.6% | 8,700 |
| 2025/07/01 | 978 | 984 | 951 | 966 | -19 | -1.9% | 9,800 |
| 2025/06/30 | 982 | 1,050 | 976 | 985 | +18 | +1.9% | 11,900 |
| 2025/06/27 | 967 | 980 | 956 | 967 | +13 | +1.4% | 11,600 |
| 2025/06/26 | 953 | 964 | 947 | 954 | +9 | +1% | 4,000 |
| 2025/06/25 | 980 | 980 | 929 | 945 | -20 | -2.1% | 10,700 |
| 2025/06/24 | 944 | 972 | 944 | 965 | +27 | +2.9% | 5,100 |
| 2025/06/23 | 943 | 945 | 914 | 938 | -16 | -1.7% | 12,200 |
| 2025/06/20 | 953 | 962 | 946 | 954 | +2 | +0.2% | 13,000 |
| 2025/06/19 | 984 | 988 | 952 | 952 | -32 | -3.3% | 27,000 |
| 2025/06/18 | 982 | 1,020 | 982 | 984 | -28 | -2.8% | 23,000 |
| 2025/06/17 | 996 | 1,012 | 987 | 1,012 | +22 | +2.2% | 8,800 |
| 2025/06/16 | 985 | 1,013 | 977 | 990 | +1 | +0.1% | 10,100 |
| 2025/06/13 | 991 | 991 | 966 | 989 | +3 | +0.3% | 21,500 |
| 2025/06/12 | 988 | 1,003 | 986 | 986 | -4 | -0.4% | 8,400 |
| 2025/06/11 | 997 | 1,017 | 989 | 990 | -7 | -0.7% | 12,300 |
| 2025/06/10 | 990 | 1,020 | 985 | 997 | +2 | +0.2% | 21,600 |
| 2025/06/09 | 1,006 | 1,006 | 973 | 995 | +4 | +0.4% | 29,400 |
| 2025/06/06 | 1,044 | 1,053 | 989 | 991 | -50 | -4.8% | 60,300 |
| 2025/06/05 | 1,137 | 1,137 | 1,029 | 1,041 | -105 | -9.2% | 99,900 |
| 2025/06/04 | 1,077 | 1,188 | 1,053 | 1,146 | +69 | +6.4% | 222,300 |
| 2025/06/03 | 1,045 | 1,101 | 1,045 | 1,077 | +55 | +5.4% | 34,300 |
| 2025/06/02 | 1,026 | 1,040 | 999 | 1,022 | -4 | -0.4% | 29,600 |
| 2025/05/30 | 1,011 | 1,051 | 1,011 | 1,026 | +1 | +0.1% | 13,300 |
| 2025/05/29 | 1,039 | 1,043 | 1,023 | 1,025 | -19 | -1.8% | 8,800 |
| 2025/05/28 | 1,057 | 1,085 | 1,030 | 1,044 | -33 | -3.1% | 20,000 |
| 2025/05/27 | 1,030 | 1,081 | 1,025 | 1,077 | +47 | +4.6% | 31,100 |
| 2025/05/26 | 1,008 | 1,069 | 1,005 | 1,030 | +30 | +3% | 44,000 |
| 2025/05/23 | 975 | 1,069 | 975 | 1,000 | +80 | +8.7% | 106,100 |
| 2025/05/22 | 973 | 973 | 920 | 920 | -73 | -7.4% | 38,400 |
1～
50
件表示中 / 1015件
類似銘柄と比較する
現在ご覧いただいている「ワンプラ」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 |
|---|---|---|---|---|---|---|---|---|
| ワンプラ | 124,200円 | +2.1% | -60.2% | 0.00% | 79.16倍 | 4.99倍 |
|
名古屋拠点にスマホゲームアプリ「クラッシュフィーバー」等を開発・運営。海外版も展開 |
| ｆｏｎｆｕｎ | 45,900円 | +30.8% | +8.0% | 0.00% | 18.27倍 | 3.44倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| ＡＰＬＩＸ | 14,800円 | +1.6% | -5.7% | 2.36% | 21.48倍 | 1.24倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| エコモット | 60,800円 | +11.3% | +73.9% | 0.00% | 150.50倍 | 3.58倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| インバウンＰＦ | 92,800円 | - | - | 0.00% | 17.59倍 | 2.46倍 |
|
訪日客へＷｉ－Ｆｉ端末のレンタル、国内企業向けも。海外展開に積極的。インバウンド銘柄 |
市場注目の銘柄
チャート関連のコラム
