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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 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 |
| 2024/01/30 | 1,361 | 1,374 | 1,328 | 1,357 | -27 | -2% | 23,200 |
| 2024/01/29 | 1,310 | 1,450 | 1,310 | 1,384 | +77 | +5.9% | 133,200 |
| 2024/01/26 | 1,249 | 1,329 | 1,232 | 1,307 | +52 | +4.1% | 46,300 |
| 2024/01/25 | 1,259 | 1,300 | 1,230 | 1,255 | +16 | +1.3% | 27,600 |
| 2024/01/24 | 1,218 | 1,264 | 1,218 | 1,239 | +39 | +3.3% | 22,700 |
| 2024/01/23 | 1,243 | 1,257 | 1,187 | 1,200 | -43 | -3.5% | 32,700 |
| 2024/01/22 | 1,249 | 1,266 | 1,215 | 1,243 | +11 | +0.9% | 46,100 |
| 2024/01/19 | 1,183 | 1,234 | 1,183 | 1,232 | +70 | +6% | 29,100 |
| 2024/01/18 | 1,164 | 1,200 | 1,146 | 1,162 | -7 | -0.6% | 34,300 |
| 2024/01/17 | 1,140 | 1,230 | 1,140 | 1,169 | +33 | +2.9% | 59,700 |
| 2024/01/16 | 1,158 | 1,250 | 1,105 | 1,136 | -12 | -1% | 295,600 |
| 2024/01/15 | 1,113 | 1,167 | 1,112 | 1,148 | +35 | +3.1% | 31,900 |
| 2024/01/12 | 1,120 | 1,129 | 1,095 | 1,113 | -2 | -0.2% | 10,900 |
| 2024/01/11 | 1,120 | 1,125 | 1,110 | 1,115 | ±0 | ±0% | 8,500 |
| 2024/01/10 | 1,130 | 1,148 | 1,113 | 1,115 | -24 | -2.1% | 16,100 |
| 2024/01/09 | 1,151 | 1,173 | 1,125 | 1,139 | +8 | +0.7% | 30,500 |
| 2024/01/05 | 1,140 | 1,152 | 1,121 | 1,131 | -9 | -0.8% | 11,600 |
| 2024/01/04 | 1,086 | 1,155 | 1,086 | 1,140 | +24 | +2.2% | 15,600 |
| 2023/12/29 | 1,125 | 1,128 | 1,104 | 1,116 | -7 | -0.6% | 8,600 |
| 2023/12/28 | 1,118 | 1,144 | 1,100 | 1,123 | +33 | +3% | 23,400 |
| 2023/12/27 | 1,042 | 1,119 | 1,040 | 1,090 | +48 | +4.6% | 57,600 |
| 2023/12/26 | 1,049 | 1,050 | 1,036 | 1,042 | +2 | +0.2% | 13,800 |
| 2023/12/25 | 1,081 | 1,081 | 1,028 | 1,040 | -26 | -2.4% | 26,600 |
| 2023/12/22 | 1,089 | 1,098 | 1,060 | 1,066 | -23 | -2.1% | 18,300 |
| 2023/12/21 | 1,089 | 1,102 | 1,074 | 1,089 | -26 | -2.3% | 11,200 |
| 2023/12/20 | 1,107 | 1,125 | 1,095 | 1,115 | +11 | +1% | 10,000 |
| 2023/12/19 | 1,099 | 1,127 | 1,099 | 1,104 | +9 | +0.8% | 5,300 |
| 2023/12/18 | 1,135 | 1,135 | 1,095 | 1,095 | -40 | -3.5% | 11,900 |
| 2023/12/15 | 1,109 | 1,152 | 1,085 | 1,135 | +26 | +2.3% | 34,500 |
| 2023/12/14 | 1,120 | 1,135 | 1,091 | 1,109 | -14 | -1.2% | 25,800 |
| 2023/12/13 | 1,094 | 1,129 | 1,090 | 1,123 | +28 | +2.6% | 13,500 |
| 2023/12/12 | 1,135 | 1,140 | 1,090 | 1,095 | -28 | -2.5% | 22,000 |
| 2023/12/11 | 1,146 | 1,146 | 1,119 | 1,123 | -11 | -1% | 15,600 |
| 2023/12/08 | 1,100 | 1,175 | 1,100 | 1,134 | +19 | +1.7% | 37,000 |
| 2023/12/07 | 1,131 | 1,142 | 1,091 | 1,115 | -13 | -1.2% | 49,600 |
| 2023/12/06 | 1,153 | 1,183 | 1,123 | 1,128 | -50 | -4.2% | 83,900 |
| 2023/12/05 | 1,230 | 1,248 | 1,138 | 1,178 | -79 | -6.3% | 252,800 |
| 2023/12/04 | 1,232 | 1,650 | 1,180 | 1,257 | -95 | -7% | 2,613,400 |
| 2023/12/01 | 1,352 | 1,352 | 1,310 | 1,352 | +300 | +28.5% | 253,300 |
| 2023/11/30 | 1,050 | 1,068 | 1,050 | 1,052 | -16 | -1.5% | 4,700 |
| 2023/11/29 | 1,061 | 1,085 | 1,050 | 1,068 | +5 | +0.5% | 2,700 |
| 2023/11/28 | 1,054 | 1,065 | 1,051 | 1,063 | +10 | +0.9% | 1,200 |
| 2023/11/27 | 1,053 | 1,061 | 1,053 | 1,053 | -9 | -0.8% | 1,600 |
301～
350
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
