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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,218 | 1,218 | 1,175 | 1,183 | -35 | -2.9% | 6,500 |
| 2023/08/04 | 1,236 | 1,236 | 1,205 | 1,218 | +12 | +1% | 5,000 |
| 2023/08/03 | 1,204 | 1,218 | 1,204 | 1,206 | -7 | -0.6% | 2,400 |
| 2023/08/02 | 1,208 | 1,223 | 1,205 | 1,213 | -11 | -0.9% | 3,000 |
| 2023/08/01 | 1,140 | 1,234 | 1,140 | 1,224 | +84 | +7.4% | 10,600 |
| 2023/07/31 | 1,187 | 1,187 | 1,134 | 1,140 | -48 | -4% | 8,100 |
| 2023/07/28 | 1,207 | 1,209 | 1,167 | 1,188 | -30 | -2.5% | 11,400 |
| 2023/07/27 | 1,218 | 1,229 | 1,204 | 1,218 | -6 | -0.5% | 3,100 |
| 2023/07/26 | 1,185 | 1,234 | 1,180 | 1,224 | +37 | +3.1% | 14,800 |
| 2023/07/25 | 1,230 | 1,230 | 1,187 | 1,187 | -31 | -2.5% | 10,500 |
| 2023/07/24 | 1,201 | 1,221 | 1,183 | 1,218 | +24 | +2% | 15,300 |
| 2023/07/21 | 1,184 | 1,211 | 1,168 | 1,194 | -8 | -0.7% | 9,500 |
| 2023/07/20 | 1,192 | 1,248 | 1,184 | 1,202 | -20 | -1.6% | 26,500 |
| 2023/07/19 | 1,132 | 1,246 | 1,122 | 1,222 | +114 | +10.3% | 62,100 |
| 2023/07/18 | 1,180 | 1,210 | 1,102 | 1,108 | -53 | -4.6% | 62,600 |
| 2023/07/14 | 1,128 | 1,359 | 1,093 | 1,161 | +40 | +3.6% | 474,200 |
| 2023/07/13 | 1,091 | 1,129 | 1,089 | 1,121 | +26 | +2.4% | 6,600 |
| 2023/07/12 | 1,105 | 1,119 | 1,086 | 1,095 | -9 | -0.8% | 7,600 |
| 2023/07/11 | 1,088 | 1,106 | 1,088 | 1,104 | +14 | +1.3% | 7,600 |
| 2023/07/10 | 1,114 | 1,114 | 1,079 | 1,090 | -3 | -0.3% | 10,400 |
| 2023/07/07 | 1,082 | 1,130 | 1,081 | 1,093 | -2 | -0.2% | 6,800 |
| 2023/07/06 | 1,089 | 1,114 | 1,088 | 1,095 | -12 | -1.1% | 8,300 |
| 2023/07/05 | 1,096 | 1,119 | 1,095 | 1,107 | -2 | -0.2% | 3,700 |
| 2023/07/04 | 1,095 | 1,123 | 1,087 | 1,109 | -26 | -2.3% | 7,200 |
| 2023/07/03 | 1,105 | 1,160 | 1,094 | 1,135 | +30 | +2.7% | 13,900 |
| 2023/06/30 | 1,093 | 1,119 | 1,093 | 1,105 | +12 | +1.1% | 6,000 |
| 2023/06/29 | 1,101 | 1,120 | 1,082 | 1,093 | -8 | -0.7% | 4,800 |
| 2023/06/28 | 1,084 | 1,119 | 1,084 | 1,101 | +17 | +1.6% | 3,900 |
| 2023/06/27 | 1,099 | 1,118 | 1,081 | 1,084 | -37 | -3.3% | 6,200 |
| 2023/06/26 | 1,118 | 1,132 | 1,098 | 1,121 | +3 | +0.3% | 7,200 |
| 2023/06/23 | 1,140 | 1,147 | 1,075 | 1,118 | +38 | +3.5% | 10,500 |
| 2023/06/22 | 1,155 | 1,160 | 1,080 | 1,080 | -50 | -4.4% | 10,500 |
| 2023/06/21 | 1,145 | 1,175 | 1,129 | 1,130 | -33 | -2.8% | 7,100 |
| 2023/06/20 | 1,175 | 1,175 | 1,133 | 1,163 | -12 | -1% | 5,500 |
| 2023/06/19 | 1,083 | 1,180 | 1,081 | 1,175 | +86 | +7.9% | 21,200 |
| 2023/06/16 | 1,059 | 1,089 | 1,050 | 1,089 | +30 | +2.8% | 9,100 |
| 2023/06/15 | 1,061 | 1,074 | 1,055 | 1,059 | -19 | -1.8% | 4,900 |
| 2023/06/14 | 1,090 | 1,103 | 1,050 | 1,078 | -17 | -1.6% | 5,200 |
| 2023/06/13 | 1,103 | 1,115 | 1,089 | 1,095 | -14 | -1.3% | 8,000 |
| 2023/06/12 | 1,090 | 1,115 | 1,087 | 1,109 | +19 | +1.7% | 5,100 |
| 2023/06/09 | 1,096 | 1,098 | 1,080 | 1,090 | +10 | +0.9% | 5,600 |
| 2023/06/08 | 1,122 | 1,122 | 1,059 | 1,080 | -43 | -3.8% | 10,000 |
| 2023/06/07 | 1,123 | 1,136 | 1,098 | 1,123 | +30 | +2.7% | 10,800 |
| 2023/06/06 | 1,070 | 1,106 | 1,070 | 1,093 | +10 | +0.9% | 5,200 |
| 2023/06/05 | 1,066 | 1,088 | 1,052 | 1,083 | +18 | +1.7% | 10,800 |
| 2023/06/02 | 1,058 | 1,094 | 1,058 | 1,065 | +7 | +0.7% | 12,700 |
| 2023/06/01 | 1,068 | 1,082 | 1,046 | 1,058 | -1 | -0.1% | 6,600 |
| 2023/05/31 | 1,079 | 1,079 | 1,034 | 1,059 | +5 | +0.5% | 4,700 |
| 2023/05/30 | 1,031 | 1,062 | 1,020 | 1,054 | +15 | +1.4% | 10,900 |
| 2023/05/29 | 1,058 | 1,060 | 1,018 | 1,039 | -19 | -1.8% | 9,800 |
501～
550
件表示中 / 1030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 | 136,000円 | +2.1% | -60.2% | 0.00% | 86.68倍 | 5.46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 |
| プライムストラ | 100,500円 | +16.7% | +5.7% | 2.09% | 22.72倍 | 2.63倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| ネクストジェン | 115,100円 | +5.0% | +8.0% | 2.17% | 16.94倍 | 1.64倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| ノバシステム | 249,600円 | +3.2% | -38.5% | 4.21% | 16.66倍 | 1.48倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| バリオセキュア | 76,900円 | +11.4% | +20.8% | 0.00% | 8.71倍 | 0.59倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
