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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 2024/02/08 | 1,380 | 1,380 | 1,333 | 1,338 | -44 | -3.2% | 23,900 |
| 2024/02/07 | 1,369 | 1,401 | 1,348 | 1,382 | +8 | +0.6% | 18,300 |
| 2024/02/06 | 1,395 | 1,412 | 1,366 | 1,374 | -8 | -0.6% | 18,600 |
| 2024/02/05 | 1,371 | 1,397 | 1,353 | 1,382 | +5 | +0.4% | 13,200 |
| 2024/02/02 | 1,352 | 1,399 | 1,352 | 1,377 | +18 | +1.3% | 23,000 |
| 2024/02/01 | 1,369 | 1,369 | 1,315 | 1,359 | -10 | -0.7% | 7,800 |
| 2024/01/31 | 1,327 | 1,380 | 1,311 | 1,369 | +12 | +0.9% | 27,300 |
301～
350
件表示中 / 997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 | 96,500円 | +2.1% | -60.2% | 0.00% | 61.50倍 | 3.87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 |
| エコモット | 48,900円 | +11.3% | +73.9% | 0.00% | 121.64倍 | 2.89倍 |
|
ＩｏＴインテグレーション事業を展開。建設情報化施工支援システムが主軸。ＫＤＤＩと緊密 |
| モブキャストＨ | 4,300円 | -2.3% | - | 0.00% | - | 8.14倍 |
|
栗原はるみの雑貨販売、企画制作が軸。ベンチャーなどへの事業投資も。ゲームは縮小傾向 |
| アイフリーク | 11,700円 | -9.4% | - | 0.00% | - | 3.74倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
| ファインズ | 53,500円 | -2.9% | -3.2% | 0.00% | 11.07倍 | 1.16倍 |
|
「Ｖｉｄｅｏクラウド」として動画配信プラットフォーム提供、動画制作やＤＸコンサルも展開 |
市場注目の銘柄
チャート関連のコラム
