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 |
---|---|---|---|---|---|---|---|
2021/10/05 | 1,682 | 1,700 | 1,634 | 1,669 | -26 | -1.5% | 23,800 |
2021/10/04 | 1,800 | 1,800 | 1,690 | 1,695 | -65 | -3.7% | 29,400 |
2021/10/01 | 1,849 | 1,849 | 1,757 | 1,760 | -129 | -6.8% | 40,900 |
2021/09/30 | 1,818 | 1,899 | 1,804 | 1,889 | +71 | +3.9% | 45,300 |
2021/09/29 | 1,772 | 1,820 | 1,750 | 1,818 | +41 | +2.3% | 17,300 |
2021/09/28 | 1,817 | 1,817 | 1,773 | 1,777 | -57 | -3.1% | 13,400 |
2021/09/27 | 1,856 | 1,887 | 1,821 | 1,834 | -19 | -1% | 23,300 |
2021/09/24 | 1,864 | 1,864 | 1,817 | 1,853 | +69 | +3.9% | 22,600 |
2021/09/22 | 1,781 | 1,800 | 1,769 | 1,784 | +3 | +0.2% | 10,300 |
2021/09/21 | 1,740 | 1,821 | 1,716 | 1,781 | -20 | -1.1% | 32,300 |
2021/09/17 | 1,788 | 1,842 | 1,783 | 1,801 | +4 | +0.2% | 12,600 |
2021/09/16 | 1,865 | 1,865 | 1,781 | 1,797 | -68 | -3.6% | 48,000 |
2021/09/15 | 1,889 | 1,890 | 1,856 | 1,865 | -24 | -1.3% | 14,800 |
2021/09/14 | 1,911 | 1,913 | 1,883 | 1,889 | -25 | -1.3% | 24,600 |
2021/09/13 | 1,910 | 1,955 | 1,895 | 1,914 | +13 | +0.7% | 26,300 |
2021/09/10 | 1,902 | 1,915 | 1,892 | 1,901 | +10 | +0.5% | 6,100 |
2021/09/09 | 1,930 | 1,944 | 1,883 | 1,891 | -34 | -1.8% | 32,000 |
2021/09/08 | 1,943 | 1,960 | 1,922 | 1,925 | -29 | -1.5% | 12,300 |
2021/09/07 | 1,938 | 2,000 | 1,938 | 1,954 | +20 | +1% | 23,200 |
2021/09/06 | 1,937 | 1,947 | 1,913 | 1,934 | +28 | +1.5% | 16,000 |
2021/09/03 | 1,944 | 1,975 | 1,900 | 1,906 | -37 | -1.9% | 33,500 |
2021/09/02 | 1,946 | 2,010 | 1,930 | 1,943 | +16 | +0.8% | 44,500 |
2021/09/01 | 1,950 | 1,973 | 1,915 | 1,927 | -13 | -0.7% | 28,700 |
2021/08/31 | 1,930 | 1,956 | 1,908 | 1,940 | +10 | +0.5% | 40,000 |
2021/08/30 | 1,900 | 1,932 | 1,872 | 1,930 | -1 | -0.1% | 77,700 |
2021/08/27 | 1,970 | 1,997 | 1,894 | 1,931 | -280 | -12.7% | 190,100 |
2021/08/26 | 2,189 | 2,255 | 2,150 | 2,211 | +86 | +4% | 60,300 |
2021/08/25 | 2,094 | 2,241 | 2,070 | 2,125 | +58 | +2.8% | 75,800 |
2021/08/24 | 1,953 | 2,094 | 1,946 | 2,067 | +104 | +5.3% | 37,100 |
2021/08/23 | 1,896 | 2,009 | 1,896 | 1,963 | +62 | +3.3% | 22,100 |
2021/08/20 | 1,929 | 1,960 | 1,860 | 1,901 | +5 | +0.3% | 35,300 |
2021/08/19 | 1,878 | 2,014 | 1,867 | 1,896 | -18 | -0.9% | 59,000 |
2021/08/18 | 1,860 | 1,940 | 1,825 | 1,914 | +63 | +3.4% | 50,200 |
2021/08/17 | 2,009 | 2,009 | 1,851 | 1,851 | -128 | -6.5% | 57,000 |
2021/08/16 | 2,068 | 2,068 | 1,955 | 1,979 | -121 | -5.8% | 62,100 |
2021/08/13 | 2,045 | 2,120 | 2,004 | 2,100 | +60 | +2.9% | 31,400 |
2021/08/12 | 2,065 | 2,084 | 2,030 | 2,040 | -25 | -1.2% | 17,600 |
2021/08/11 | 2,156 | 2,189 | 2,041 | 2,065 | -55 | -2.6% | 32,900 |
2021/08/10 | 2,036 | 2,172 | 2,021 | 2,120 | +84 | +4.1% | 64,800 |
2021/08/06 | 2,183 | 2,198 | 2,028 | 2,036 | -147 | -6.7% | 72,200 |
2021/08/05 | 2,330 | 2,330 | 2,175 | 2,183 | -147 | -6.3% | 55,800 |
2021/08/04 | 2,427 | 2,455 | 2,320 | 2,330 | -81 | -3.4% | 37,000 |
2021/08/03 | 2,480 | 2,546 | 2,401 | 2,411 | -98 | -3.9% | 48,400 |
2021/08/02 | 2,470 | 2,587 | 2,470 | 2,509 | +41 | +1.7% | 32,900 |
2021/07/30 | 2,553 | 2,570 | 2,462 | 2,468 | -104 | -4% | 48,600 |
2021/07/29 | 2,619 | 2,619 | 2,560 | 2,572 | -12 | -0.5% | 26,400 |
2021/07/28 | 2,640 | 2,653 | 2,550 | 2,584 | -72 | -2.7% | 67,400 |
2021/07/27 | 2,666 | 2,705 | 2,645 | 2,656 | -34 | -1.3% | 22,200 |
2021/07/26 | 2,687 | 2,750 | 2,667 | 2,690 | +53 | +2% | 55,800 |
2021/07/21 | 2,868 | 2,880 | 2,637 | 2,637 | -165 | -5.9% | 102,700 |
901~
950
件表示中 / 979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 |
エクスモーション | 86,300円 | +13.0% | +27.4% | 2.32% | 20.33倍 | 1.63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 |
VPJ | 156,700円 | +12.3% | +21.2% | 1.00% | 20.03倍 | 3.33倍 |
|
- |
CINC | 71,700円 | - | - | 0.00% | - | 1.36倍 |
|
SaaS型デジタルマーケティング支援ツールの開発・販売とDXコンサルを手がける |
フォーバルRS | 10,600円 | - | - | 2.64% | 23.35倍 | 4.02倍 |
|
フォーバル傘下。企業のオフィス移転支援が主。OA機器販売、ネットワーク構築や内装工事も |
市場注目の銘柄
チャート関連のコラム