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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,321 | 1,407 | 1,303 | 1,390 | +64 | +4.8% | 55,300 |
| 2024/07/04 | 1,340 | 1,340 | 1,310 | 1,326 | -39 | -2.9% | 30,400 |
| 2024/07/03 | 1,300 | 1,410 | 1,300 | 1,365 | +74 | +5.7% | 125,000 |
| 2024/07/02 | 1,400 | 1,430 | 1,291 | 1,291 | -228 | -15% | 143,900 |
| 2024/07/01 | 1,556 | 1,614 | 1,489 | 1,519 | +3 | +0.2% | 138,800 |
| 2024/06/28 | 1,541 | 1,585 | 1,444 | 1,516 | -98 | -6.1% | 190,100 |
| 2024/06/27 | 1,719 | 1,720 | 1,552 | 1,614 | -96 | -5.6% | 372,200 |
| 2024/06/26 | 1,812 | 1,888 | 1,626 | 1,710 | +178 | +11.6% | 2,584,000 |
| 2024/06/25 | 1,377 | 1,532 | 1,312 | 1,532 | +300 | +24.4% | 762,400 |
| 2024/06/24 | 1,270 | 1,309 | 1,200 | 1,232 | -19 | -1.5% | 138,900 |
| 2024/06/21 | 1,324 | 1,420 | 1,203 | 1,251 | +14 | +1.1% | 524,100 |
| 2024/06/20 | 1,139 | 1,428 | 1,133 | 1,237 | +109 | +9.7% | 675,200 |
| 2024/06/19 | 1,160 | 1,160 | 1,118 | 1,128 | -2 | -0.2% | 5,400 |
| 2024/06/18 | 1,122 | 1,130 | 1,118 | 1,130 | +13 | +1.2% | 2,000 |
| 2024/06/17 | 1,118 | 1,118 | 1,094 | 1,117 | -12 | -1.1% | 4,900 |
| 2024/06/14 | 1,090 | 1,154 | 1,084 | 1,129 | +31 | +2.8% | 7,300 |
| 2024/06/13 | 1,135 | 1,135 | 1,091 | 1,098 | +8 | +0.7% | 4,200 |
| 2024/06/12 | 1,100 | 1,119 | 1,082 | 1,090 | -5 | -0.5% | 3,700 |
| 2024/06/11 | 1,080 | 1,095 | 1,079 | 1,095 | +16 | +1.5% | 2,600 |
| 2024/06/10 | 1,071 | 1,096 | 1,071 | 1,079 | +8 | +0.7% | 3,200 |
| 2024/06/07 | 1,079 | 1,090 | 1,071 | 1,071 | -7 | -0.6% | 2,800 |
| 2024/06/06 | 1,091 | 1,100 | 1,070 | 1,078 | -18 | -1.6% | 6,500 |
| 2024/06/05 | 1,080 | 1,117 | 1,076 | 1,096 | -4 | -0.4% | 5,600 |
| 2024/06/04 | 1,061 | 1,110 | 1,061 | 1,100 | +34 | +3.2% | 4,700 |
| 2024/06/03 | 1,090 | 1,090 | 1,065 | 1,066 | -19 | -1.8% | 1,800 |
| 2024/05/31 | 1,070 | 1,100 | 1,062 | 1,085 | +15 | +1.4% | 3,100 |
| 2024/05/30 | 1,078 | 1,080 | 1,061 | 1,070 | -25 | -2.3% | 2,500 |
| 2024/05/29 | 1,102 | 1,134 | 1,080 | 1,095 | -22 | -2% | 12,000 |
| 2024/05/28 | 1,128 | 1,128 | 1,104 | 1,117 | -2 | -0.2% | 5,900 |
| 2024/05/27 | 1,124 | 1,131 | 1,114 | 1,119 | ±0 | ±0% | 1,900 |
| 2024/05/24 | 1,132 | 1,132 | 1,118 | 1,119 | -6 | -0.5% | 2,600 |
| 2024/05/23 | 1,122 | 1,128 | 1,111 | 1,125 | +4 | +0.4% | 5,600 |
| 2024/05/22 | 1,131 | 1,155 | 1,121 | 1,121 | -12 | -1.1% | 3,000 |
| 2024/05/21 | 1,159 | 1,169 | 1,123 | 1,133 | -26 | -2.2% | 5,800 |
| 2024/05/20 | 1,125 | 1,159 | 1,122 | 1,159 | +30 | +2.7% | 2,600 |
| 2024/05/17 | 1,111 | 1,135 | 1,111 | 1,129 | +18 | +1.6% | 3,900 |
| 2024/05/16 | 1,122 | 1,125 | 1,110 | 1,111 | -18 | -1.6% | 7,000 |
| 2024/05/15 | 1,127 | 1,129 | 1,115 | 1,129 | +4 | +0.4% | 1,400 |
| 2024/05/14 | 1,115 | 1,125 | 1,112 | 1,125 | +13 | +1.2% | 1,600 |
| 2024/05/13 | 1,109 | 1,112 | 1,109 | 1,112 | +4 | +0.4% | 1,300 |
| 2024/05/10 | 1,128 | 1,128 | 1,108 | 1,108 | ±0 | ±0% | 4,100 |
| 2024/05/09 | 1,118 | 1,126 | 1,108 | 1,108 | -9 | -0.8% | 2,600 |
| 2024/05/08 | 1,131 | 1,131 | 1,116 | 1,117 | -15 | -1.3% | 1,000 |
| 2024/05/07 | 1,126 | 1,133 | 1,115 | 1,132 | +9 | +0.8% | 1,100 |
| 2024/05/02 | 1,107 | 1,126 | 1,107 | 1,123 | -5 | -0.4% | 1,300 |
| 2024/05/01 | 1,126 | 1,128 | 1,123 | 1,128 | ±0 | ±0% | 500 |
| 2024/04/30 | 1,114 | 1,128 | 1,111 | 1,128 | +4 | +0.4% | 3,700 |
| 2024/04/26 | 1,128 | 1,136 | 1,124 | 1,124 | -10 | -0.9% | 2,100 |
| 2024/04/25 | 1,164 | 1,164 | 1,130 | 1,134 | +8 | +0.7% | 2,000 |
| 2024/04/24 | 1,138 | 1,143 | 1,125 | 1,126 | -18 | -1.6% | 2,900 |
201～
250
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
