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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 1,186 | 1,192 | 1,174 | 1,178 | -5 | -0.4% | 20,200 |
2023/07/21 | 1,174 | 1,183 | 1,166 | 1,183 | +8 | +0.7% | 25,500 |
2023/07/20 | 1,167 | 1,180 | 1,164 | 1,175 | +1 | +0.1% | 9,500 |
2023/07/19 | 1,161 | 1,179 | 1,160 | 1,174 | +15 | +1.3% | 21,600 |
2023/07/18 | 1,180 | 1,197 | 1,157 | 1,159 | +3 | +0.3% | 23,500 |
2023/07/14 | 1,161 | 1,166 | 1,142 | 1,156 | -5 | -0.4% | 20,400 |
2023/07/13 | 1,174 | 1,180 | 1,130 | 1,161 | +11 | +1% | 44,200 |
2023/07/12 | 1,182 | 1,182 | 1,150 | 1,150 | -25 | -2.1% | 30,700 |
2023/07/11 | 1,188 | 1,203 | 1,175 | 1,175 | -16 | -1.3% | 52,000 |
2023/07/10 | 1,222 | 1,222 | 1,186 | 1,191 | -37 | -3% | 38,300 |
2023/07/07 | 1,244 | 1,246 | 1,221 | 1,228 | -20 | -1.6% | 30,000 |
2023/07/06 | 1,237 | 1,280 | 1,225 | 1,248 | +11 | +0.9% | 52,700 |
2023/07/05 | 1,228 | 1,249 | 1,220 | 1,237 | -2 | -0.2% | 21,100 |
2023/07/04 | 1,225 | 1,253 | 1,216 | 1,239 | +4 | +0.3% | 33,200 |
2023/07/03 | 1,223 | 1,240 | 1,216 | 1,235 | +14 | +1.1% | 28,100 |
2023/06/30 | 1,233 | 1,238 | 1,213 | 1,221 | -20 | -1.6% | 34,000 |
2023/06/29 | 1,249 | 1,291 | 1,209 | 1,241 | -54 | -4.2% | 197,000 |
2023/06/28 | 1,313 | 1,325 | 1,283 | 1,295 | -30 | -2.3% | 79,600 |
2023/06/27 | 1,350 | 1,350 | 1,310 | 1,325 | +12 | +0.9% | 51,800 |
2023/06/26 | 1,285 | 1,356 | 1,260 | 1,313 | +28 | +2.2% | 62,400 |
2023/06/23 | 1,260 | 1,319 | 1,260 | 1,285 | +36 | +2.9% | 53,500 |
2023/06/22 | 1,211 | 1,265 | 1,193 | 1,249 | +36 | +3% | 58,500 |
2023/06/21 | 1,200 | 1,224 | 1,199 | 1,213 | +12 | +1% | 19,400 |
2023/06/20 | 1,183 | 1,206 | 1,181 | 1,201 | +16 | +1.4% | 22,200 |
2023/06/19 | 1,198 | 1,198 | 1,168 | 1,185 | -5 | -0.4% | 22,600 |
2023/06/16 | 1,181 | 1,199 | 1,165 | 1,190 | +15 | +1.3% | 35,200 |
2023/06/15 | 1,198 | 1,212 | 1,174 | 1,175 | -13 | -1.1% | 45,500 |
2023/06/14 | 1,178 | 1,218 | 1,161 | 1,188 | +6 | +0.5% | 44,600 |
2023/06/13 | 1,178 | 1,249 | 1,178 | 1,182 | +14 | +1.2% | 132,700 |
2023/06/12 | 1,114 | 1,169 | 1,114 | 1,168 | +59 | +5.3% | 53,800 |
2023/06/09 | 1,107 | 1,118 | 1,104 | 1,109 | +2 | +0.2% | 23,200 |
2023/06/08 | 1,119 | 1,124 | 1,098 | 1,107 | -16 | -1.4% | 34,300 |
2023/06/07 | 1,115 | 1,139 | 1,113 | 1,123 | +12 | +1.1% | 43,700 |
2023/06/06 | 1,098 | 1,117 | 1,091 | 1,111 | +7 | +0.6% | 22,200 |
2023/06/05 | 1,101 | 1,117 | 1,098 | 1,104 | +21 | +1.9% | 44,500 |
2023/06/02 | 1,046 | 1,094 | 1,029 | 1,083 | +34 | +3.2% | 79,100 |
2023/06/01 | 1,078 | 1,078 | 1,038 | 1,049 | -39 | -3.6% | 109,100 |
2023/05/31 | 1,117 | 1,117 | 1,084 | 1,088 | -38 | -3.4% | 83,900 |
2023/05/30 | 1,128 | 1,133 | 1,112 | 1,126 | -2 | -0.2% | 18,300 |
2023/05/29 | 1,117 | 1,143 | 1,117 | 1,128 | +16 | +1.4% | 35,500 |
2023/05/26 | 1,132 | 1,133 | 1,097 | 1,112 | -24 | -2.1% | 64,700 |
2023/05/25 | 1,136 | 1,144 | 1,116 | 1,136 | -3 | -0.3% | 39,200 |
2023/05/24 | 1,145 | 1,159 | 1,138 | 1,139 | -16 | -1.4% | 24,100 |
2023/05/23 | 1,153 | 1,158 | 1,122 | 1,155 | +4 | +0.3% | 39,700 |
2023/05/22 | 1,153 | 1,169 | 1,142 | 1,151 | +4 | +0.3% | 29,000 |
2023/05/19 | 1,134 | 1,161 | 1,134 | 1,147 | +6 | +0.5% | 18,900 |
2023/05/18 | 1,115 | 1,147 | 1,109 | 1,141 | +31 | +2.8% | 38,400 |
2023/05/17 | 1,138 | 1,145 | 1,103 | 1,110 | -35 | -3.1% | 84,600 |
2023/05/16 | 1,133 | 1,150 | 1,123 | 1,145 | +12 | +1.1% | 76,800 |
2023/05/15 | 1,119 | 1,167 | 1,086 | 1,133 | +22 | +2% | 161,600 |
201~
250
件表示中 / 1992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 | 102,200円 | +8.2% | -30.4% | 4.26% | 10.40倍 | 0.93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 |
きちりHD | 93,700円 | +26.1% | - | 0.80% | 30.31倍 | 15.79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 |
ハ ブ | 82,700円 | +12.6% | +64.7% | 1.09% | 28.11倍 | 4.13倍 |
|
首都圏中心に英国風パブ「HUB」、ウイスキー主体の「82」を展開。MIXIと資本業務提携 |
テンアライド | 29,700円 | +4.0% | +37.6% | 0.00% | 106.83倍 | 107.61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 |
浜木綿 | 478,000円 | +9.3% | +62.3% | 0.21% | 93.74倍 | 6.82倍 |
|
東海地域を中心に中華料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム