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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,459 | 1,500 | 1,421 | 1,424 | -15 | -1% | 74,900 |
| 2022/11/17 | 1,357 | 1,439 | 1,352 | 1,439 | +71 | +5.2% | 89,200 |
| 2022/11/16 | 1,384 | 1,390 | 1,345 | 1,368 | -16 | -1.2% | 63,800 |
| 2022/11/15 | 1,367 | 1,408 | 1,357 | 1,384 | +19 | +1.4% | 78,600 |
| 2022/11/14 | 1,367 | 1,405 | 1,331 | 1,365 | -32 | -2.3% | 122,800 |
| 2022/11/11 | 1,479 | 1,559 | 1,375 | 1,397 | -61 | -4.2% | 460,800 |
| 2022/11/10 | 1,521 | 1,636 | 1,445 | 1,458 | -113 | -7.2% | 1,452,600 |
| 2022/11/09 | 1,550 | 1,873 | 1,422 | 1,571 | -10 | -0.6% | 2,985,700 |
| 2022/11/08 | 1,450 | 1,581 | 1,412 | 1,581 | +300 | +23.4% | 388,100 |
| 2022/11/07 | 1,166 | 1,310 | 1,166 | 1,281 | +117 | +10.1% | 134,700 |
| 2022/11/04 | 1,144 | 1,192 | 1,120 | 1,164 | -4 | -0.3% | 33,300 |
| 2022/11/02 | 1,176 | 1,186 | 1,146 | 1,168 | -25 | -2.1% | 25,300 |
| 2022/11/01 | 1,174 | 1,236 | 1,170 | 1,193 | +14 | +1.2% | 43,300 |
| 2022/10/31 | 1,152 | 1,202 | 1,150 | 1,179 | +33 | +2.9% | 24,800 |
| 2022/10/28 | 1,132 | 1,172 | 1,122 | 1,146 | +2 | +0.2% | 17,800 |
| 2022/10/27 | 1,118 | 1,162 | 1,117 | 1,144 | +25 | +2.2% | 31,900 |
| 2022/10/26 | 1,177 | 1,186 | 1,119 | 1,119 | -34 | -2.9% | 40,400 |
| 2022/10/25 | 1,186 | 1,219 | 1,153 | 1,153 | -25 | -2.1% | 47,900 |
| 2022/10/24 | 1,285 | 1,300 | 1,178 | 1,178 | -106 | -8.3% | 105,000 |
| 2022/10/21 | 1,212 | 1,292 | 1,198 | 1,284 | +42 | +3.4% | 53,400 |
| 2022/10/20 | 1,203 | 1,425 | 1,190 | 1,242 | +9 | +0.7% | 252,200 |
| 2022/10/19 | 1,200 | 1,287 | 1,193 | 1,233 | +39 | +3.3% | 62,200 |
| 2022/10/18 | 1,150 | 1,224 | 1,139 | 1,194 | +56 | +4.9% | 50,400 |
| 2022/10/17 | 1,037 | 1,178 | 1,037 | 1,138 | +75 | +7.1% | 78,700 |
| 2022/10/14 | 1,010 | 1,068 | 1,002 | 1,063 | +54 | +5.4% | 76,100 |
| 2022/10/13 | 1,118 | 1,135 | 1,008 | 1,009 | -256 | -20.2% | 250,400 |
| 2022/10/12 | 1,217 | 1,274 | 1,212 | 1,265 | +48 | +3.9% | 73,900 |
| 2022/10/11 | 1,216 | 1,232 | 1,204 | 1,217 | -16 | -1.3% | 18,800 |
| 2022/10/07 | 1,203 | 1,248 | 1,197 | 1,233 | +21 | +1.7% | 28,400 |
| 2022/10/06 | 1,209 | 1,232 | 1,201 | 1,212 | -5 | -0.4% | 26,000 |
| 2022/10/05 | 1,286 | 1,286 | 1,205 | 1,217 | -34 | -2.7% | 36,900 |
| 2022/10/04 | 1,231 | 1,293 | 1,231 | 1,251 | +34 | +2.8% | 57,200 |
| 2022/10/03 | 1,243 | 1,249 | 1,184 | 1,217 | -39 | -3.1% | 37,300 |
| 2022/09/30 | 1,266 | 1,286 | 1,225 | 1,256 | -68 | -5.1% | 79,800 |
| 2022/09/29 | 1,271 | 1,357 | 1,255 | 1,324 | +53 | +4.2% | 115,000 |
| 2022/09/28 | 1,226 | 1,300 | 1,194 | 1,271 | +48 | +3.9% | 83,400 |
| 2022/09/27 | 1,165 | 1,295 | 1,165 | 1,223 | +61 | +5.2% | 128,200 |
| 2022/09/26 | 1,193 | 1,198 | 1,151 | 1,162 | -56 | -4.6% | 35,600 |
| 2022/09/22 | 1,170 | 1,235 | 1,153 | 1,218 | +7 | +0.6% | 61,500 |
| 2022/09/21 | 1,249 | 1,250 | 1,180 | 1,211 | -41 | -3.3% | 54,100 |
| 2022/09/20 | 1,210 | 1,269 | 1,190 | 1,252 | +38 | +3.1% | 111,600 |
| 2022/09/16 | 1,214 | 1,230 | 1,165 | 1,214 | +1 | +0.1% | 165,000 |
| 2022/09/15 | 1,360 | 1,392 | 1,201 | 1,213 | -387 | -24.2% | 620,900 |
| 2022/09/14 | 1,592 | 1,665 | 1,553 | 1,600 | -89 | -5.3% | 150,700 |
| 2022/09/13 | 1,610 | 1,718 | 1,610 | 1,689 | +89 | +5.6% | 93,300 |
| 2022/09/12 | 1,616 | 1,616 | 1,583 | 1,600 | +18 | +1.1% | 23,800 |
| 2022/09/09 | 1,568 | 1,635 | 1,565 | 1,582 | +36 | +2.3% | 80,700 |
| 2022/09/08 | 1,534 | 1,580 | 1,529 | 1,546 | +5 | +0.3% | 37,800 |
| 2022/09/07 | 1,578 | 1,599 | 1,521 | 1,541 | -58 | -3.6% | 55,300 |
| 2022/09/06 | 1,563 | 1,620 | 1,563 | 1,599 | +12 | +0.8% | 39,800 |
601～
650
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
