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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 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 |
| 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 |
1～
50
件表示中 / 719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 | 112,900円 | - | - | 0.00% | - | 3.91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 |
| ＫＹＣＯＭ | 57,900円 | +6.4% | +2.6% | 1.73% | 7.54倍 | 0.72倍 |
|
福井県発祥。システム開発は通信や公共に強み。アウトソーシング強化。レンタカー事業も |
| アスマーク | 268,300円 | +10.2% | +10.2% | 2.68% | 11.29倍 | 2.91倍 |
|
インタビューによる定性調査に強みのマーケティング調査会社、人事関連向けサービスも展開 |
| バリオセキュア | 64,100円 | +4.3% | -6.9% | 0.00% | 8.62倍 | 0.52倍 |
|
ネットセキュリティサービスに特化。機器レンタル、ソフト開発、運用等包括的に手がける |
| リビンＴ | 210,000円 | +11.1% | -17.9% | 0.00% | 11.76倍 | 1.87倍 |
|
サイト「リビンマッチ」を中心に不動産や住宅業界に特化したネットマーケサービスを提供 |
市場注目の銘柄
チャート関連のコラム
