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 |
|---|---|---|---|---|---|---|---|
| 2023/09/04 | 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 |
| 2023/07/21 | 1,184 | 1,211 | 1,168 | 1,194 | -8 | -0.7% | 9,500 |
| 2023/07/20 | 1,192 | 1,248 | 1,184 | 1,202 | -20 | -1.6% | 26,500 |
| 2023/07/19 | 1,132 | 1,246 | 1,122 | 1,222 | +114 | +10.3% | 62,100 |
| 2023/07/18 | 1,180 | 1,210 | 1,102 | 1,108 | -53 | -4.6% | 62,600 |
| 2023/07/14 | 1,128 | 1,359 | 1,093 | 1,161 | +40 | +3.6% | 474,200 |
| 2023/07/13 | 1,091 | 1,129 | 1,089 | 1,121 | +26 | +2.4% | 6,600 |
| 2023/07/12 | 1,105 | 1,119 | 1,086 | 1,095 | -9 | -0.8% | 7,600 |
| 2023/07/11 | 1,088 | 1,106 | 1,088 | 1,104 | +14 | +1.3% | 7,600 |
| 2023/07/10 | 1,114 | 1,114 | 1,079 | 1,090 | -3 | -0.3% | 10,400 |
| 2023/07/07 | 1,082 | 1,130 | 1,081 | 1,093 | -2 | -0.2% | 6,800 |
| 2023/07/06 | 1,089 | 1,114 | 1,088 | 1,095 | -12 | -1.1% | 8,300 |
| 2023/07/05 | 1,096 | 1,119 | 1,095 | 1,107 | -2 | -0.2% | 3,700 |
| 2023/07/04 | 1,095 | 1,123 | 1,087 | 1,109 | -26 | -2.3% | 7,200 |
| 2023/07/03 | 1,105 | 1,160 | 1,094 | 1,135 | +30 | +2.7% | 13,900 |
| 2023/06/30 | 1,093 | 1,119 | 1,093 | 1,105 | +12 | +1.1% | 6,000 |
| 2023/06/29 | 1,101 | 1,120 | 1,082 | 1,093 | -8 | -0.7% | 4,800 |
| 2023/06/28 | 1,084 | 1,119 | 1,084 | 1,101 | +17 | +1.6% | 3,900 |
| 2023/06/27 | 1,099 | 1,118 | 1,081 | 1,084 | -37 | -3.3% | 6,200 |
| 2023/06/26 | 1,118 | 1,132 | 1,098 | 1,121 | +3 | +0.3% | 7,200 |
| 2023/06/23 | 1,140 | 1,147 | 1,075 | 1,118 | +38 | +3.5% | 10,500 |
301～
350
件表示中 / 849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 | 77,600円 | +3.0% | +2.7% | 0.00% | 20.79倍 | 2.73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 |
| ＴｒｕｅＤａｔａ | 43,000円 | +12.4% | +58.1% | 0.00% | 23.61倍 | 1.95倍 |
|
消費者の購買傾向やＰＯＳデータなど活用したビッグデータ分析や開発支援ツールを提供 |
| ＶＡＬＵＥＮＥＸ | 70,800円 | +15.8% | +700.0% | 0.00% | 51.57倍 | 2.56倍 |
|
独自アルゴリズム基盤のビッグデータ解析ツール（ＡＳＰ）提供。同ツール活用コンサルも展開 |
| ＳＣＡＴ | 38,200円 | -5.9% | -38.3% | 3.40% | 12.04倍 | 0.56倍 |
|
美容サロン向け顧客管理システム、集客支援アプリが主。経理代行や老人ホーム運営も手がける |
| オルトプラス | 9,100円 | +13.8% | - | 0.00% | - | 2.56倍 |
|
外部受託案件を中心にスマホゲームを展開。高知に運営開発拠点。ゲーム開発人材派遣も |
市場注目の銘柄
チャート関連のコラム
