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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
