ウイルプラスホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,044 | 1,045 | 1,011 | 1,011 | -26 | -2.5% | 58,000 |
| 2024/04/25 | 1,018 | 1,037 | 1,012 | 1,037 | +19 | +1.9% | 20,700 |
| 2024/04/24 | 1,027 | 1,027 | 1,018 | 1,018 | -3 | -0.3% | 7,900 |
| 2024/04/23 | 1,015 | 1,025 | 1,009 | 1,021 | +11 | +1.1% | 23,900 |
| 2024/04/22 | 1,007 | 1,016 | 1,006 | 1,010 | +5 | +0.5% | 13,400 |
| 2024/04/19 | 1,017 | 1,021 | 1,004 | 1,005 | -12 | -1.2% | 18,500 |
| 2024/04/18 | 1,012 | 1,025 | 1,011 | 1,017 | +5 | +0.5% | 8,600 |
| 2024/04/17 | 1,024 | 1,024 | 1,011 | 1,012 | -7 | -0.7% | 16,100 |
| 2024/04/16 | 1,037 | 1,037 | 1,018 | 1,019 | -13 | -1.3% | 28,700 |
| 2024/04/15 | 1,031 | 1,035 | 1,021 | 1,032 | +11 | +1.1% | 15,000 |
| 2024/04/12 | 1,034 | 1,034 | 1,018 | 1,021 | -13 | -1.3% | 20,800 |
| 2024/04/11 | 1,033 | 1,036 | 1,027 | 1,034 | ±0 | ±0% | 12,800 |
| 2024/04/10 | 1,030 | 1,065 | 1,030 | 1,034 | +19 | +1.9% | 32,600 |
| 2024/04/09 | 1,050 | 1,061 | 1,007 | 1,015 | -25 | -2.4% | 151,900 |
| 2024/04/08 | 1,085 | 1,090 | 1,037 | 1,040 | -45 | -4.1% | 90,300 |
| 2024/04/05 | 1,090 | 1,096 | 1,081 | 1,085 | -12 | -1.1% | 13,500 |
| 2024/04/04 | 1,090 | 1,109 | 1,090 | 1,097 | +9 | +0.8% | 13,800 |
| 2024/04/03 | 1,087 | 1,094 | 1,069 | 1,088 | -2 | -0.2% | 12,300 |
| 2024/04/02 | 1,093 | 1,101 | 1,078 | 1,090 | -16 | -1.4% | 33,600 |
| 2024/04/01 | 1,129 | 1,130 | 1,083 | 1,106 | -31 | -2.7% | 79,300 |
| 2024/03/29 | 1,080 | 1,137 | 1,065 | 1,137 | +83 | +7.9% | 134,800 |
| 2024/03/28 | 1,013 | 1,061 | 1,013 | 1,054 | +43 | +4.3% | 76,200 |
| 2024/03/27 | 1,011 | 1,016 | 1,005 | 1,011 | +2 | +0.2% | 20,400 |
| 2024/03/26 | 1,011 | 1,011 | 999 | 1,009 | -3 | -0.3% | 38,200 |
| 2024/03/25 | 1,010 | 1,015 | 1,003 | 1,012 | +2 | +0.2% | 15,700 |
| 2024/03/22 | 1,008 | 1,011 | 999 | 1,010 | +8 | +0.8% | 18,600 |
| 2024/03/21 | 1,001 | 1,004 | 995 | 1,002 | +1 | +0.1% | 49,300 |
| 2024/03/19 | 1,001 | 1,007 | 999 | 1,001 | -5 | -0.5% | 10,800 |
| 2024/03/18 | 1,004 | 1,006 | 1,000 | 1,006 | +1 | +0.1% | 9,200 |
| 2024/03/15 | 998 | 1,005 | 995 | 1,005 | +5 | +0.5% | 24,100 |
| 2024/03/14 | 991 | 1,001 | 989 | 1,000 | +7 | +0.7% | 15,900 |
| 2024/03/13 | 1,000 | 1,000 | 985 | 993 | -7 | -0.7% | 44,600 |
| 2024/03/12 | 979 | 1,000 | 969 | 1,000 | +20 | +2% | 20,400 |
| 2024/03/11 | 1,000 | 1,000 | 966 | 980 | -25 | -2.5% | 60,500 |
| 2024/03/08 | 1,001 | 1,010 | 996 | 1,005 | +1 | +0.1% | 16,100 |
| 2024/03/07 | 1,009 | 1,009 | 995 | 1,004 | -9 | -0.9% | 15,700 |
| 2024/03/06 | 998 | 1,013 | 996 | 1,013 | +12 | +1.2% | 47,500 |
| 2024/03/05 | 982 | 1,004 | 967 | 1,001 | +21 | +2.1% | 67,700 |
| 2024/03/04 | 980 | 982 | 959 | 980 | +1 | +0.1% | 88,900 |
| 2024/03/01 | 974 | 979 | 966 | 979 | +3 | +0.3% | 24,900 |
| 2024/02/29 | 977 | 982 | 970 | 976 | -1 | -0.1% | 26,900 |
| 2024/02/28 | 985 | 993 | 977 | 977 | -13 | -1.3% | 21,800 |
| 2024/02/27 | 984 | 994 | 984 | 990 | +10 | +1% | 12,200 |
| 2024/02/26 | 982 | 987 | 977 | 980 | +3 | +0.3% | 6,800 |
| 2024/02/22 | 980 | 986 | 976 | 977 | ±0 | ±0% | 7,500 |
| 2024/02/21 | 982 | 982 | 971 | 977 | +1 | +0.1% | 11,700 |
| 2024/02/20 | 981 | 983 | 975 | 976 | -5 | -0.5% | 13,900 |
| 2024/02/19 | 978 | 983 | 975 | 981 | -5 | -0.5% | 14,100 |
| 2024/02/16 | 979 | 988 | 965 | 986 | +13 | +1.3% | 24,000 |
| 2024/02/15 | 1,006 | 1,006 | 966 | 973 | -35 | -3.5% | 54,600 |
1～
50
件表示中 / 1979件
類似銘柄と比較する
現在ご覧いただいている「ウイルプラスＨ」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 |
|---|---|---|---|---|---|---|---|---|
| ウイルプラスＨ | 101,100円 | +10.7% | +18.5% | 4.30% | 5.83倍 | 0.99倍 |
|
輸入車販売業者。ジープやフィアット、ＢＭＷ、ボルボが柱。中古車、整備事業も。Ｍ＆Ａ積極的 |
| ＧＤＯ | 58,900円 | +8.7% | - | 0.00% | - | -2.28倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
| ハチバン | 341,500円 | +5.7% | +56.3% | 0.59% | 64.47倍 | 2.86倍 |
|
北陸中心にＦＣ主体で「８番らーめん」や和食店を展開。９２年進出のタイにもＦＣで多数の店舗 |
| きちりＨＤ | 91,200円 | +26.1% | - | 0.82% | 29.51倍 | 15.37倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| テンアライド | 28,800円 | +18.4% | - | 0.00% | 523.64倍 | 4.49倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
