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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/09/05 | 1,521 | 1,612 | 1,520 | 1,587 | +47 | +3.1% | 58,800 |
| 2022/09/02 | 1,590 | 1,590 | 1,530 | 1,540 | -32 | -2% | 47,500 |
| 2022/09/01 | 1,595 | 1,606 | 1,560 | 1,572 | -17 | -1.1% | 41,300 |
| 2022/08/31 | 1,605 | 1,625 | 1,565 | 1,589 | -17 | -1.1% | 50,600 |
| 2022/08/30 | 1,664 | 1,668 | 1,590 | 1,606 | -60 | -3.6% | 110,100 |
| 2022/08/29 | 1,653 | 1,705 | 1,651 | 1,666 | -54 | -3.1% | 78,000 |
| 2022/08/26 | 1,862 | 1,862 | 1,720 | 1,720 | -125 | -6.8% | 256,700 |
| 2022/08/25 | 1,856 | 1,898 | 1,840 | 1,845 | -11 | -0.6% | 83,100 |
| 2022/08/24 | 1,886 | 1,899 | 1,838 | 1,856 | -54 | -2.8% | 106,400 |
| 2022/08/23 | 1,950 | 2,030 | 1,875 | 1,910 | +36 | +1.9% | 434,900 |
| 2022/08/22 | 1,888 | 1,906 | 1,865 | 1,874 | -53 | -2.8% | 56,500 |
| 2022/08/19 | 1,954 | 1,958 | 1,905 | 1,927 | -2 | -0.1% | 81,300 |
| 2022/08/18 | 1,909 | 1,935 | 1,875 | 1,929 | -11 | -0.6% | 73,500 |
| 2022/08/17 | 1,867 | 1,988 | 1,856 | 1,940 | +60 | +3.2% | 204,400 |
| 2022/08/16 | 1,944 | 1,989 | 1,866 | 1,880 | -43 | -2.2% | 158,600 |
| 2022/08/15 | 1,880 | 1,950 | 1,870 | 1,923 | +23 | +1.2% | 149,300 |
| 2022/08/12 | 1,865 | 1,930 | 1,835 | 1,900 | -5 | -0.3% | 134,100 |
| 2022/08/10 | 1,911 | 1,967 | 1,863 | 1,905 | -13 | -0.7% | 170,700 |
| 2022/08/09 | 2,031 | 2,051 | 1,916 | 1,918 | -94 | -4.7% | 243,500 |
| 2022/08/08 | 2,096 | 2,130 | 1,972 | 2,012 | -59 | -2.8% | 298,800 |
| 2022/08/05 | 2,136 | 2,164 | 2,063 | 2,071 | -115 | -5.3% | 348,800 |
| 2022/08/04 | 2,364 | 2,384 | 2,184 | 2,186 | -228 | -9.4% | 470,700 |
| 2022/08/03 | 2,495 | 2,577 | 2,411 | 2,414 | -124 | -4.9% | 271,400 |
| 2022/08/02 | 2,825 | 2,842 | 2,490 | 2,538 | -337 | -11.7% | 530,600 |
701～
750
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
