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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,950 | 2,049 | 1,844 | 1,848 | -103 | -5.3% | 535,100 |
| 2022/05/19 | 1,782 | 2,125 | 1,776 | 1,951 | +89 | +4.8% | 989,300 |
| 2022/05/18 | 1,624 | 1,914 | 1,572 | 1,862 | +237 | +14.6% | 342,500 |
| 2022/05/17 | 1,450 | 1,680 | 1,438 | 1,625 | +145 | +9.8% | 149,200 |
| 2022/05/16 | 1,435 | 1,494 | 1,399 | 1,480 | +75 | +5.3% | 70,500 |
| 2022/05/13 | 1,390 | 1,463 | 1,385 | 1,405 | +45 | +3.3% | 73,500 |
| 2022/05/12 | 1,435 | 1,450 | 1,340 | 1,360 | -130 | -8.7% | 106,100 |
| 2022/05/11 | 1,357 | 1,544 | 1,350 | 1,490 | +105 | +7.6% | 156,700 |
| 2022/05/10 | 1,400 | 1,415 | 1,350 | 1,385 | -30 | -2.1% | 77,600 |
| 2022/05/09 | 1,481 | 1,482 | 1,402 | 1,415 | -89 | -5.9% | 105,500 |
| 2022/05/06 | 1,547 | 1,561 | 1,455 | 1,504 | -83 | -5.2% | 163,600 |
| 2022/05/02 | 1,656 | 1,685 | 1,576 | 1,587 | -58 | -3.5% | 96,400 |
| 2022/04/28 | 1,733 | 1,750 | 1,639 | 1,645 | -124 | -7% | 127,300 |
| 2022/04/27 | 1,701 | 1,840 | 1,701 | 1,769 | -11 | -0.6% | 159,600 |
| 2022/04/26 | 1,722 | 1,825 | 1,693 | 1,780 | +60 | +3.5% | 271,400 |
| 2022/04/25 | 1,820 | 1,840 | 1,713 | 1,720 | -145 | -7.8% | 287,400 |
| 2022/04/22 | 1,970 | 2,022 | 1,865 | 1,865 | -209 | -10.1% | 568,500 |
| 2022/04/21 | 2,328 | 2,454 | 2,070 | 2,074 | -304 | -12.8% | 3,085,200 |
| 2022/04/20 | 2,308 | 2,853 | 2,240 | 2,378 | -30 | -1.2% | 6,719,500 |
| 2022/04/19 | 2,346 | 2,543 | 2,001 | 2,408 | +108 | +4.7% | 1,804,200 |
| 2022/04/18 | 2,042 | 2,300 | 2,020 | 2,300 | +400 | +21.1% | 563,600 |
| 2022/04/15 | 1,559 | 1,950 | 1,559 | 1,900 | +306 | +19.2% | 338,800 |
| 2022/04/14 | 1,600 | 1,863 | 1,529 | 1,594 | +65 | +4.3% | 357,100 |
| 2022/04/13 | 1,463 | 1,535 | 1,460 | 1,529 | +79 | +5.4% | 35,700 |
| 2022/04/12 | 1,380 | 1,450 | 1,380 | 1,450 | +40 | +2.8% | 16,700 |
| 2022/04/11 | 1,461 | 1,497 | 1,398 | 1,410 | -65 | -4.4% | 18,600 |
| 2022/04/08 | 1,424 | 1,475 | 1,421 | 1,475 | +58 | +4.1% | 11,200 |
| 2022/04/07 | 1,469 | 1,499 | 1,405 | 1,417 | -53 | -3.6% | 22,200 |
| 2022/04/06 | 1,490 | 1,533 | 1,425 | 1,470 | -49 | -3.2% | 33,500 |
| 2022/04/05 | 1,560 | 1,560 | 1,403 | 1,519 | -40 | -2.6% | 82,600 |
| 2022/04/04 | 1,522 | 1,600 | 1,468 | 1,559 | +67 | +4.5% | 116,900 |
| 2022/04/01 | 1,331 | 1,495 | 1,277 | 1,492 | +167 | +12.6% | 91,700 |
| 2022/03/31 | 1,285 | 1,351 | 1,253 | 1,325 | +28 | +2.2% | 56,500 |
| 2022/03/30 | 1,220 | 1,297 | 1,203 | 1,297 | +81 | +6.7% | 63,300 |
| 2022/03/29 | 1,197 | 1,226 | 1,172 | 1,216 | +49 | +4.2% | 15,700 |
| 2022/03/28 | 1,205 | 1,206 | 1,162 | 1,167 | -38 | -3.2% | 10,800 |
| 2022/03/25 | 1,217 | 1,245 | 1,172 | 1,205 | -5 | -0.4% | 26,300 |
| 2022/03/24 | 1,151 | 1,210 | 1,144 | 1,210 | +26 | +2.2% | 15,100 |
| 2022/03/23 | 1,130 | 1,202 | 1,130 | 1,184 | +49 | +4.3% | 27,500 |
| 2022/03/22 | 1,209 | 1,209 | 1,121 | 1,135 | -44 | -3.7% | 29,300 |
| 2022/03/18 | 1,122 | 1,179 | 1,120 | 1,179 | +57 | +5.1% | 19,800 |
| 2022/03/17 | 1,096 | 1,129 | 1,083 | 1,122 | +28 | +2.6% | 5,500 |
| 2022/03/16 | 1,083 | 1,095 | 1,050 | 1,094 | +34 | +3.2% | 8,600 |
| 2022/03/15 | 1,068 | 1,073 | 1,045 | 1,060 | -8 | -0.7% | 5,000 |
| 2022/03/14 | 1,039 | 1,088 | 1,039 | 1,068 | +26 | +2.5% | 11,900 |
| 2022/03/11 | 1,050 | 1,053 | 1,027 | 1,042 | -18 | -1.7% | 10,200 |
| 2022/03/10 | 1,047 | 1,060 | 1,036 | 1,060 | +53 | +5.3% | 9,200 |
| 2022/03/09 | 999 | 1,032 | 991 | 1,007 | +7 | +0.7% | 9,900 |
| 2022/03/08 | 1,017 | 1,062 | 985 | 1,000 | -41 | -3.9% | 17,700 |
| 2022/03/07 | 1,068 | 1,068 | 1,020 | 1,041 | -47 | -4.3% | 14,900 |
801～
850
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
