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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,298 | 1,365 | 1,296 | 1,360 | +63 | +4.9% | 29,700 |
| 2025/08/21 | 1,306 | 1,320 | 1,287 | 1,297 | -9 | -0.7% | 9,000 |
| 2025/08/20 | 1,330 | 1,330 | 1,290 | 1,306 | -28 | -2.1% | 16,000 |
| 2025/08/19 | 1,326 | 1,339 | 1,320 | 1,334 | +2 | +0.2% | 7,800 |
| 2025/08/18 | 1,323 | 1,340 | 1,307 | 1,332 | +26 | +2% | 17,500 |
| 2025/08/15 | 1,329 | 1,331 | 1,290 | 1,306 | -27 | -2% | 16,300 |
| 2025/08/14 | 1,325 | 1,340 | 1,305 | 1,333 | +33 | +2.5% | 25,000 |
| 2025/08/13 | 1,302 | 1,325 | 1,285 | 1,300 | +7 | +0.5% | 33,200 |
| 2025/08/12 | 1,270 | 1,310 | 1,262 | 1,293 | +17 | +1.3% | 19,900 |
| 2025/08/08 | 1,307 | 1,318 | 1,251 | 1,276 | -24 | -1.8% | 40,100 |
| 2025/08/07 | 1,290 | 1,312 | 1,282 | 1,300 | +15 | +1.2% | 22,900 |
| 2025/08/06 | 1,266 | 1,290 | 1,251 | 1,285 | +35 | +2.8% | 19,400 |
| 2025/08/05 | 1,237 | 1,250 | 1,220 | 1,250 | +33 | +2.7% | 8,600 |
| 2025/08/04 | 1,213 | 1,248 | 1,206 | 1,217 | -12 | -1% | 10,200 |
| 2025/08/01 | 1,236 | 1,248 | 1,227 | 1,229 | -13 | -1% | 14,800 |
| 2025/07/31 | 1,234 | 1,256 | 1,230 | 1,242 | +2 | +0.2% | 11,700 |
| 2025/07/30 | 1,195 | 1,249 | 1,195 | 1,240 | +18 | +1.5% | 15,200 |
| 2025/07/29 | 1,222 | 1,256 | 1,214 | 1,222 | -16 | -1.3% | 16,800 |
| 2025/07/28 | 1,209 | 1,243 | 1,209 | 1,238 | +5 | +0.4% | 21,100 |
| 2025/07/25 | 1,184 | 1,235 | 1,184 | 1,233 | +29 | +2.4% | 25,200 |
| 2025/07/24 | 1,200 | 1,208 | 1,191 | 1,204 | +7 | +0.6% | 7,800 |
| 2025/07/23 | 1,210 | 1,235 | 1,190 | 1,197 | -12 | -1% | 36,600 |
| 2025/07/22 | 1,192 | 1,231 | 1,179 | 1,209 | +14 | +1.2% | 26,400 |
| 2025/07/18 | 1,231 | 1,234 | 1,194 | 1,195 | -41 | -3.3% | 27,800 |
| 2025/07/17 | 1,201 | 1,243 | 1,200 | 1,236 | +44 | +3.7% | 29,900 |
| 2025/07/16 | 1,218 | 1,231 | 1,187 | 1,192 | -6 | -0.5% | 30,400 |
| 2025/07/15 | 1,200 | 1,276 | 1,173 | 1,198 | +44 | +3.8% | 241,800 |
| 2025/07/14 | 1,148 | 1,188 | 1,144 | 1,154 | -25 | -2.1% | 64,100 |
| 2025/07/11 | 1,173 | 1,244 | 1,142 | 1,179 | -6 | -0.5% | 136,300 |
| 2025/07/10 | 1,178 | 1,210 | 1,156 | 1,185 | +10 | +0.9% | 86,000 |
| 2025/07/09 | 1,165 | 1,224 | 1,141 | 1,175 | -15 | -1.3% | 185,800 |
| 2025/07/08 | 1,415 | 1,415 | 1,190 | 1,190 | +75 | +6.7% | 1,469,000 |
| 2025/07/07 | 1,115 | 1,115 | 1,115 | 1,115 | +150 | +15.5% | 12,100 |
| 2025/07/04 | 950 | 965 | 935 | 965 | +17 | +1.8% | 7,200 |
| 2025/07/03 | 940 | 948 | 923 | 948 | -3 | -0.3% | 7,100 |
| 2025/07/02 | 951 | 965 | 931 | 951 | -15 | -1.6% | 8,700 |
| 2025/07/01 | 978 | 984 | 951 | 966 | -19 | -1.9% | 9,800 |
| 2025/06/30 | 982 | 1,050 | 976 | 985 | +18 | +1.9% | 11,900 |
| 2025/06/27 | 967 | 980 | 956 | 967 | +13 | +1.4% | 11,600 |
| 2025/06/26 | 953 | 964 | 947 | 954 | +9 | +1% | 4,000 |
| 2025/06/25 | 980 | 980 | 929 | 945 | -20 | -2.1% | 10,700 |
| 2025/06/24 | 944 | 972 | 944 | 965 | +27 | +2.9% | 5,100 |
| 2025/06/23 | 943 | 945 | 914 | 938 | -16 | -1.7% | 12,200 |
| 2025/06/20 | 953 | 962 | 946 | 954 | +2 | +0.2% | 13,000 |
| 2025/06/19 | 984 | 988 | 952 | 952 | -32 | -3.3% | 27,000 |
| 2025/06/18 | 982 | 1,020 | 982 | 984 | -28 | -2.8% | 23,000 |
| 2025/06/17 | 996 | 1,012 | 987 | 1,012 | +22 | +2.2% | 8,800 |
| 2025/06/16 | 985 | 1,013 | 977 | 990 | +1 | +0.1% | 10,100 |
| 2025/06/13 | 991 | 991 | 966 | 989 | +3 | +0.3% | 21,500 |
| 2025/06/12 | 988 | 1,003 | 986 | 986 | -4 | -0.4% | 8,400 |
1～
50
件表示中 / 1030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 | 136,000円 | +2.1% | -60.2% | 0.00% | 86.68倍 | 5.46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 |
| プライムストラ | 100,500円 | +16.7% | +5.7% | 2.09% | 22.72倍 | 2.63倍 |
|
Ｗｅｂサイトを高速、安全に稼働させる保守・運用サービスが柱。クラウドで月額課金提供 |
| ネクストジェン | 115,100円 | +5.0% | +8.0% | 2.17% | 16.94倍 | 1.64倍 |
|
ＩＰ電話を日本に初めて導入。大手通信業者に通信ソリューション提供。一般企業向けにも展開 |
| ノバシステム | 249,600円 | +3.2% | -38.5% | 4.21% | 16.66倍 | 1.48倍 |
|
事務系のシステム開発を行う。調査企画段階から設計・開発・保守まで請け負う。金融向けが主 |
| バリオセキュア | 76,900円 | +11.4% | +20.8% | 0.00% | 8.71倍 | 0.59倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
市場注目の銘柄
チャート関連のコラム
