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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 1,230 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 8,800 |
| 2023/10/02 | 1,240 | 1,245 | 1,223 | 1,230 | +11 | +0.9% | 6,600 |
| 2023/09/29 | 1,227 | 1,230 | 1,210 | 1,219 | +10 | +0.8% | 4,700 |
| 2023/09/28 | 1,225 | 1,225 | 1,190 | 1,209 | -16 | -1.3% | 3,700 |
| 2023/09/27 | 1,220 | 1,235 | 1,202 | 1,225 | +5 | +0.4% | 6,800 |
| 2023/09/26 | 1,250 | 1,250 | 1,208 | 1,220 | -17 | -1.4% | 4,700 |
| 2023/09/25 | 1,198 | 1,243 | 1,189 | 1,237 | +22 | +1.8% | 9,500 |
| 2023/09/22 | 1,196 | 1,228 | 1,183 | 1,215 | +32 | +2.7% | 10,300 |
| 2023/09/21 | 1,175 | 1,204 | 1,175 | 1,183 | +3 | +0.3% | 5,000 |
| 2023/09/20 | 1,170 | 1,194 | 1,162 | 1,180 | +10 | +0.9% | 5,800 |
| 2023/09/19 | 1,162 | 1,185 | 1,150 | 1,170 | -1 | -0.1% | 5,200 |
| 2023/09/15 | 1,154 | 1,171 | 1,146 | 1,171 | +20 | +1.7% | 5,400 |
| 2023/09/14 | 1,151 | 1,165 | 1,145 | 1,151 | -3 | -0.3% | 6,000 |
| 2023/09/13 | 1,171 | 1,171 | 1,151 | 1,154 | -21 | -1.8% | 1,900 |
| 2023/09/12 | 1,158 | 1,175 | 1,148 | 1,175 | +21 | +1.8% | 8,600 |
| 2023/09/11 | 1,155 | 1,157 | 1,134 | 1,154 | ±0 | ±0% | 5,100 |
| 2023/09/08 | 1,130 | 1,154 | 1,126 | 1,154 | +17 | +1.5% | 5,400 |
| 2023/09/07 | 1,151 | 1,170 | 1,135 | 1,137 | -21 | -1.8% | 7,900 |
| 2023/09/06 | 1,162 | 1,166 | 1,141 | 1,158 | +9 | +0.8% | 5,000 |
| 2023/09/05 | 1,163 | 1,163 | 1,126 | 1,149 | -7 | -0.6% | 2,400 |
| 2023/09/04 | 1,175 | 1,175 | 1,133 | 1,156 | -4 | -0.3% | 5,900 |
| 2023/09/01 | 1,149 | 1,160 | 1,126 | 1,160 | +30 | +2.7% | 5,100 |
| 2023/08/31 | 1,125 | 1,165 | 1,125 | 1,130 | -3 | -0.3% | 8,500 |
| 2023/08/30 | 1,140 | 1,148 | 1,123 | 1,133 | +2 | +0.2% | 3,100 |
| 2023/08/29 | 1,127 | 1,140 | 1,120 | 1,131 | -2 | -0.2% | 1,500 |
| 2023/08/28 | 1,137 | 1,153 | 1,123 | 1,133 | ±0 | ±0% | 5,000 |
| 2023/08/25 | 1,170 | 1,170 | 1,106 | 1,133 | -11 | -1% | 5,600 |
| 2023/08/24 | 1,141 | 1,146 | 1,106 | 1,144 | +5 | +0.4% | 6,300 |
| 2023/08/23 | 1,108 | 1,140 | 1,106 | 1,139 | +1 | +0.1% | 3,400 |
| 2023/08/22 | 1,088 | 1,138 | 1,088 | 1,138 | +20 | +1.8% | 10,600 |
| 2023/08/21 | 1,050 | 1,118 | 1,050 | 1,118 | +68 | +6.5% | 12,100 |
| 2023/08/18 | 1,103 | 1,103 | 1,050 | 1,050 | -41 | -3.8% | 12,500 |
| 2023/08/17 | 1,092 | 1,099 | 1,085 | 1,091 | -11 | -1% | 4,600 |
| 2023/08/16 | 1,106 | 1,109 | 1,090 | 1,102 | -20 | -1.8% | 2,600 |
| 2023/08/15 | 1,102 | 1,136 | 1,100 | 1,122 | +16 | +1.4% | 7,100 |
| 2023/08/14 | 1,133 | 1,144 | 1,105 | 1,106 | -31 | -2.7% | 16,700 |
| 2023/08/10 | 1,151 | 1,156 | 1,125 | 1,137 | -22 | -1.9% | 15,700 |
| 2023/08/09 | 1,200 | 1,202 | 1,158 | 1,159 | -25 | -2.1% | 5,600 |
| 2023/08/08 | 1,183 | 1,213 | 1,183 | 1,184 | +1 | +0.1% | 1,300 |
| 2023/08/07 | 1,218 | 1,218 | 1,175 | 1,183 | -35 | -2.9% | 6,500 |
| 2023/08/04 | 1,236 | 1,236 | 1,205 | 1,218 | +12 | +1% | 5,000 |
| 2023/08/03 | 1,204 | 1,218 | 1,204 | 1,206 | -7 | -0.6% | 2,400 |
| 2023/08/02 | 1,208 | 1,223 | 1,205 | 1,213 | -11 | -0.9% | 3,000 |
| 2023/08/01 | 1,140 | 1,234 | 1,140 | 1,224 | +84 | +7.4% | 10,600 |
| 2023/07/31 | 1,187 | 1,187 | 1,134 | 1,140 | -48 | -4% | 8,100 |
| 2023/07/28 | 1,207 | 1,209 | 1,167 | 1,188 | -30 | -2.5% | 11,400 |
| 2023/07/27 | 1,218 | 1,229 | 1,204 | 1,218 | -6 | -0.5% | 3,100 |
| 2023/07/26 | 1,185 | 1,234 | 1,180 | 1,224 | +37 | +3.1% | 14,800 |
| 2023/07/25 | 1,230 | 1,230 | 1,187 | 1,187 | -31 | -2.5% | 10,500 |
| 2023/07/24 | 1,201 | 1,221 | 1,183 | 1,218 | +24 | +2% | 15,300 |
151～
200
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
