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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/03/04 | 1,615 | 1,643 | 1,580 | 1,583 | -8 | -0.5% | 17,800 |
| 2024/03/01 | 1,602 | 1,644 | 1,570 | 1,591 | -24 | -1.5% | 29,100 |
| 2024/02/29 | 1,660 | 1,660 | 1,592 | 1,615 | -60 | -3.6% | 25,700 |
| 2024/02/28 | 1,561 | 1,700 | 1,546 | 1,675 | +109 | +7% | 79,400 |
| 2024/02/27 | 1,494 | 1,632 | 1,490 | 1,566 | +132 | +9.2% | 98,900 |
| 2024/02/26 | 1,371 | 1,449 | 1,363 | 1,434 | +59 | +4.3% | 19,000 |
| 2024/02/22 | 1,404 | 1,404 | 1,363 | 1,375 | -29 | -2.1% | 7,100 |
| 2024/02/21 | 1,410 | 1,410 | 1,376 | 1,404 | -6 | -0.4% | 7,500 |
| 2024/02/20 | 1,432 | 1,432 | 1,364 | 1,410 | -16 | -1.1% | 12,800 |
| 2024/02/19 | 1,438 | 1,475 | 1,414 | 1,426 | +1 | +0.1% | 25,300 |
| 2024/02/16 | 1,366 | 1,425 | 1,361 | 1,425 | +35 | +2.5% | 23,300 |
| 2024/02/15 | 1,370 | 1,428 | 1,335 | 1,390 | +15 | +1.1% | 43,100 |
| 2024/02/14 | 1,348 | 1,382 | 1,340 | 1,375 | +28 | +2.1% | 16,700 |
| 2024/02/13 | 1,391 | 1,397 | 1,331 | 1,347 | -38 | -2.7% | 17,600 |
| 2024/02/09 | 1,331 | 1,393 | 1,331 | 1,385 | +47 | +3.5% | 31,900 |
| 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 |
351～
400
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
