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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,074 | 1,115 | 1,074 | 1,099 | +17 | +1.6% | 30,400 |
| 2023/02/01 | 1,072 | 1,092 | 1,070 | 1,082 | -6 | -0.6% | 18,600 |
| 2023/01/31 | 1,077 | 1,097 | 1,063 | 1,088 | +12 | +1.1% | 13,400 |
| 2023/01/30 | 1,107 | 1,107 | 1,071 | 1,076 | -37 | -3.3% | 26,300 |
| 2023/01/27 | 1,118 | 1,119 | 1,102 | 1,113 | -11 | -1% | 12,500 |
| 2023/01/26 | 1,129 | 1,129 | 1,101 | 1,124 | +12 | +1.1% | 14,400 |
| 2023/01/25 | 1,135 | 1,162 | 1,100 | 1,112 | -6 | -0.5% | 18,400 |
| 2023/01/24 | 1,129 | 1,142 | 1,114 | 1,118 | +1 | +0.1% | 19,200 |
| 2023/01/23 | 1,175 | 1,176 | 1,106 | 1,117 | -28 | -2.4% | 32,500 |
| 2023/01/20 | 1,100 | 1,145 | 1,087 | 1,145 | +15 | +1.3% | 29,100 |
| 2023/01/19 | 1,080 | 1,215 | 1,070 | 1,130 | +39 | +3.6% | 86,700 |
| 2023/01/18 | 1,049 | 1,109 | 1,029 | 1,091 | +50 | +4.8% | 45,300 |
| 2023/01/17 | 1,050 | 1,074 | 1,024 | 1,041 | -4 | -0.4% | 49,500 |
| 2023/01/16 | 1,000 | 1,103 | 1,000 | 1,045 | -192 | -15.5% | 193,200 |
| 2023/01/13 | 1,281 | 1,285 | 1,229 | 1,237 | -52 | -4% | 59,800 |
| 2023/01/12 | 1,337 | 1,337 | 1,282 | 1,289 | -48 | -3.6% | 40,100 |
| 2023/01/11 | 1,300 | 1,364 | 1,274 | 1,337 | +38 | +2.9% | 56,700 |
| 2023/01/10 | 1,305 | 1,315 | 1,259 | 1,299 | -14 | -1.1% | 47,400 |
| 2023/01/06 | 1,321 | 1,355 | 1,292 | 1,313 | -33 | -2.5% | 37,300 |
| 2023/01/05 | 1,274 | 1,367 | 1,242 | 1,346 | +65 | +5.1% | 66,900 |
| 2023/01/04 | 1,283 | 1,351 | 1,255 | 1,281 | +6 | +0.5% | 82,500 |
| 2022/12/30 | 1,213 | 1,283 | 1,210 | 1,275 | +63 | +5.2% | 65,600 |
| 2022/12/29 | 1,160 | 1,226 | 1,160 | 1,212 | +52 | +4.5% | 34,800 |
| 2022/12/28 | 1,168 | 1,186 | 1,152 | 1,160 | -25 | -2.1% | 34,000 |
| 2022/12/27 | 1,184 | 1,207 | 1,164 | 1,185 | +27 | +2.3% | 19,200 |
| 2022/12/26 | 1,162 | 1,185 | 1,120 | 1,158 | -3 | -0.3% | 42,800 |
| 2022/12/23 | 1,209 | 1,209 | 1,161 | 1,161 | -47 | -3.9% | 30,200 |
| 2022/12/22 | 1,214 | 1,230 | 1,194 | 1,208 | +8 | +0.7% | 24,300 |
| 2022/12/21 | 1,188 | 1,230 | 1,170 | 1,200 | -13 | -1.1% | 48,100 |
| 2022/12/20 | 1,258 | 1,295 | 1,185 | 1,213 | -75 | -5.8% | 170,000 |
| 2022/12/19 | 1,492 | 1,492 | 1,275 | 1,288 | +96 | +8.1% | 831,300 |
| 2022/12/16 | 1,239 | 1,239 | 1,188 | 1,192 | -30 | -2.5% | 18,900 |
| 2022/12/15 | 1,204 | 1,269 | 1,200 | 1,222 | +29 | +2.4% | 22,400 |
| 2022/12/14 | 1,192 | 1,209 | 1,180 | 1,193 | +1 | +0.1% | 9,600 |
| 2022/12/13 | 1,226 | 1,240 | 1,192 | 1,192 | -4 | -0.3% | 18,300 |
| 2022/12/12 | 1,208 | 1,210 | 1,182 | 1,196 | -23 | -1.9% | 10,900 |
| 2022/12/09 | 1,207 | 1,226 | 1,195 | 1,219 | +42 | +3.6% | 23,300 |
| 2022/12/08 | 1,169 | 1,190 | 1,150 | 1,177 | -22 | -1.8% | 35,900 |
| 2022/12/07 | 1,179 | 1,209 | 1,155 | 1,199 | +20 | +1.7% | 23,600 |
| 2022/12/06 | 1,198 | 1,212 | 1,157 | 1,179 | -15 | -1.3% | 32,700 |
| 2022/12/05 | 1,276 | 1,277 | 1,190 | 1,194 | -107 | -8.2% | 78,200 |
| 2022/12/02 | 1,340 | 1,341 | 1,296 | 1,301 | -39 | -2.9% | 39,100 |
| 2022/12/01 | 1,345 | 1,370 | 1,333 | 1,340 | -2 | -0.1% | 19,200 |
| 2022/11/30 | 1,386 | 1,386 | 1,340 | 1,342 | -38 | -2.8% | 21,200 |
| 2022/11/29 | 1,336 | 1,383 | 1,316 | 1,380 | +27 | +2% | 23,100 |
| 2022/11/28 | 1,366 | 1,371 | 1,310 | 1,353 | -13 | -1% | 42,900 |
| 2022/11/25 | 1,415 | 1,433 | 1,362 | 1,366 | -25 | -1.8% | 35,700 |
| 2022/11/24 | 1,357 | 1,399 | 1,340 | 1,391 | +46 | +3.4% | 43,500 |
| 2022/11/22 | 1,370 | 1,381 | 1,333 | 1,345 | -21 | -1.5% | 53,400 |
| 2022/11/21 | 1,454 | 1,454 | 1,366 | 1,366 | -58 | -4.1% | 55,000 |
551～
600
件表示中 / 954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 | 99,700円 | +2.1% | -60.2% | 0.00% | 63.54倍 | 4.00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 |
| ＡＳＪ | 33,900円 | +6.5% | +23.6% | 0.59% | 23.44倍 | 1.02倍 |
|
サーバーホスティング業界中堅。ネット予約・決済等に進出。商工会議所に顧客基盤。Ｍ＆Ａ注力 |
| フライト | 22,100円 | +80.7% | - | 0.00% | - | 5.75倍 |
|
ＩＴコンサル・開発を手がける。モバイル型電子決済端末や決済アプリサービスなどを展開 |
| ｅｎｉｓｈ | 8,900円 | -0.5% | - | 0.00% | - | 2.92倍 |
|
スマホやソーシャルアプリ向けゲームを開発・運営。非ゲーム事業は譲渡しゲームに特化 |
| エクスモーション | 85,500円 | +13.0% | +27.4% | 2.34% | 20.14倍 | 1.61倍 |
|
組み込みソフトの品質改善に特化したコンサル会社。主力は自動車分野。ソルクシーズ子会社 |
市場注目の銘柄
チャート関連のコラム
