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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,131 | 1,148 | 1,130 | 1,144 | +14 | +1.2% | 4,000 |
| 2024/04/22 | 1,124 | 1,132 | 1,108 | 1,130 | +11 | +1% | 8,800 |
| 2024/04/19 | 1,156 | 1,156 | 1,100 | 1,119 | -36 | -3.1% | 38,100 |
| 2024/04/18 | 1,179 | 1,179 | 1,143 | 1,155 | -13 | -1.1% | 5,900 |
| 2024/04/17 | 1,264 | 1,264 | 1,142 | 1,168 | -66 | -5.3% | 27,400 |
| 2024/04/16 | 1,210 | 1,234 | 1,155 | 1,234 | +108 | +9.6% | 51,900 |
| 2024/04/15 | 1,191 | 1,205 | 1,100 | 1,126 | -65 | -5.5% | 30,400 |
| 2024/04/12 | 1,197 | 1,207 | 1,170 | 1,191 | +9 | +0.8% | 5,700 |
| 2024/04/11 | 1,220 | 1,225 | 1,182 | 1,182 | -56 | -4.5% | 9,900 |
| 2024/04/10 | 1,250 | 1,259 | 1,231 | 1,238 | -1 | -0.1% | 10,200 |
| 2024/04/09 | 1,199 | 1,249 | 1,199 | 1,239 | +39 | +3.3% | 7,100 |
| 2024/04/08 | 1,187 | 1,207 | 1,163 | 1,200 | +43 | +3.7% | 4,700 |
| 2024/04/05 | 1,151 | 1,171 | 1,142 | 1,157 | +7 | +0.6% | 10,200 |
| 2024/04/04 | 1,197 | 1,197 | 1,150 | 1,150 | -30 | -2.5% | 12,400 |
| 2024/04/03 | 1,179 | 1,222 | 1,162 | 1,180 | -29 | -2.4% | 25,600 |
| 2024/04/02 | 1,234 | 1,234 | 1,198 | 1,209 | -43 | -3.4% | 15,600 |
| 2024/04/01 | 1,279 | 1,279 | 1,198 | 1,252 | -27 | -2.1% | 19,600 |
| 2024/03/29 | 1,330 | 1,330 | 1,236 | 1,279 | -31 | -2.4% | 36,800 |
| 2024/03/28 | 1,309 | 1,342 | 1,301 | 1,310 | -18 | -1.4% | 9,500 |
| 2024/03/27 | 1,360 | 1,360 | 1,328 | 1,328 | -2 | -0.2% | 6,800 |
| 2024/03/26 | 1,401 | 1,412 | 1,308 | 1,330 | -99 | -6.9% | 34,600 |
| 2024/03/25 | 1,430 | 1,430 | 1,386 | 1,429 | -6 | -0.4% | 9,400 |
| 2024/03/22 | 1,455 | 1,467 | 1,431 | 1,435 | -25 | -1.7% | 3,200 |
| 2024/03/21 | 1,459 | 1,473 | 1,453 | 1,460 | +2 | +0.1% | 5,700 |
| 2024/03/19 | 1,460 | 1,482 | 1,455 | 1,458 | -13 | -0.9% | 4,800 |
| 2024/03/18 | 1,471 | 1,482 | 1,445 | 1,471 | ±0 | ±0% | 6,600 |
| 2024/03/15 | 1,480 | 1,480 | 1,413 | 1,471 | -18 | -1.2% | 11,600 |
| 2024/03/14 | 1,500 | 1,510 | 1,487 | 1,489 | -25 | -1.7% | 2,400 |
| 2024/03/13 | 1,525 | 1,525 | 1,472 | 1,514 | -11 | -0.7% | 9,000 |
| 2024/03/12 | 1,470 | 1,528 | 1,467 | 1,525 | +63 | +4.3% | 7,600 |
| 2024/03/11 | 1,493 | 1,515 | 1,444 | 1,462 | -46 | -3.1% | 32,300 |
| 2024/03/08 | 1,534 | 1,549 | 1,502 | 1,508 | -36 | -2.3% | 13,800 |
| 2024/03/07 | 1,597 | 1,597 | 1,529 | 1,544 | -53 | -3.3% | 15,000 |
| 2024/03/06 | 1,599 | 1,636 | 1,563 | 1,597 | -2 | -0.1% | 8,800 |
| 2024/03/05 | 1,573 | 1,629 | 1,556 | 1,599 | +16 | +1% | 9,900 |
| 2024/03/04 | 1,615 | 1,643 | 1,580 | 1,583 | -8 | -0.5% | 17,800 |
| 2024/03/01 | 1,602 | 1,644 | 1,570 | 1,591 | -24 | -1.5% | 29,100 |
| 2024/02/29 | 1,660 | 1,660 | 1,592 | 1,615 | -60 | -3.6% | 25,700 |
| 2024/02/28 | 1,561 | 1,700 | 1,546 | 1,675 | +109 | +7% | 79,400 |
| 2024/02/27 | 1,494 | 1,632 | 1,490 | 1,566 | +132 | +9.2% | 98,900 |
| 2024/02/26 | 1,371 | 1,449 | 1,363 | 1,434 | +59 | +4.3% | 19,000 |
| 2024/02/22 | 1,404 | 1,404 | 1,363 | 1,375 | -29 | -2.1% | 7,100 |
| 2024/02/21 | 1,410 | 1,410 | 1,376 | 1,404 | -6 | -0.4% | 7,500 |
| 2024/02/20 | 1,432 | 1,432 | 1,364 | 1,410 | -16 | -1.1% | 12,800 |
| 2024/02/19 | 1,438 | 1,475 | 1,414 | 1,426 | +1 | +0.1% | 25,300 |
| 2024/02/16 | 1,366 | 1,425 | 1,361 | 1,425 | +35 | +2.5% | 23,300 |
| 2024/02/15 | 1,370 | 1,428 | 1,335 | 1,390 | +15 | +1.1% | 43,100 |
| 2024/02/14 | 1,348 | 1,382 | 1,340 | 1,375 | +28 | +2.1% | 16,700 |
| 2024/02/13 | 1,391 | 1,397 | 1,331 | 1,347 | -38 | -2.7% | 17,600 |
| 2024/02/09 | 1,331 | 1,393 | 1,331 | 1,385 | +47 | +3.5% | 31,900 |
251～
300
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
