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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,049 | 1,115 | 1,045 | 1,111 | +59 | +5.6% | 165,500 |
2023/05/11 | 1,074 | 1,075 | 1,041 | 1,052 | -22 | -2% | 116,200 |
2023/05/10 | 1,076 | 1,077 | 1,064 | 1,074 | -2 | -0.2% | 19,700 |
2023/05/09 | 1,073 | 1,079 | 1,066 | 1,076 | +5 | +0.5% | 26,700 |
2023/05/08 | 1,087 | 1,087 | 1,067 | 1,071 | -9 | -0.8% | 21,900 |
2023/05/02 | 1,089 | 1,090 | 1,075 | 1,080 | ±0 | ±0% | 30,100 |
2023/05/01 | 1,085 | 1,092 | 1,076 | 1,080 | +5 | +0.5% | 25,900 |
2023/04/28 | 1,079 | 1,079 | 1,060 | 1,075 | +1 | +0.1% | 41,900 |
2023/04/27 | 1,071 | 1,090 | 1,065 | 1,074 | +3 | +0.3% | 59,900 |
2023/04/26 | 1,065 | 1,072 | 1,057 | 1,071 | +1 | +0.1% | 26,300 |
2023/04/25 | 1,068 | 1,073 | 1,064 | 1,070 | +7 | +0.7% | 17,800 |
2023/04/24 | 1,056 | 1,063 | 1,051 | 1,063 | +3 | +0.3% | 18,400 |
2023/04/21 | 1,064 | 1,068 | 1,050 | 1,060 | -1 | -0.1% | 34,400 |
2023/04/20 | 1,063 | 1,076 | 1,059 | 1,061 | +7 | +0.7% | 26,400 |
2023/04/19 | 1,060 | 1,061 | 1,042 | 1,054 | +1 | +0.1% | 83,200 |
2023/04/18 | 1,073 | 1,089 | 1,049 | 1,053 | -8 | -0.8% | 76,000 |
2023/04/17 | 1,108 | 1,108 | 1,049 | 1,061 | -40 | -3.6% | 99,300 |
2023/04/14 | 1,104 | 1,104 | 1,093 | 1,101 | -3 | -0.3% | 17,500 |
2023/04/13 | 1,088 | 1,104 | 1,083 | 1,104 | +17 | +1.6% | 13,700 |
2023/04/12 | 1,095 | 1,096 | 1,082 | 1,087 | -8 | -0.7% | 43,400 |
2023/04/11 | 1,113 | 1,113 | 1,083 | 1,095 | -5 | -0.5% | 45,700 |
2023/04/10 | 1,108 | 1,113 | 1,090 | 1,100 | -7 | -0.6% | 22,700 |
2023/04/07 | 1,096 | 1,120 | 1,096 | 1,107 | +4 | +0.4% | 17,900 |
2023/04/06 | 1,114 | 1,123 | 1,090 | 1,103 | -10 | -0.9% | 45,900 |
2023/04/05 | 1,137 | 1,137 | 1,096 | 1,113 | -30 | -2.6% | 109,900 |
2023/04/04 | 1,149 | 1,149 | 1,135 | 1,143 | -6 | -0.5% | 12,600 |
2023/04/03 | 1,162 | 1,179 | 1,146 | 1,149 | -13 | -1.1% | 20,000 |
2023/03/31 | 1,145 | 1,167 | 1,145 | 1,162 | +16 | +1.4% | 21,900 |
2023/03/30 | 1,149 | 1,149 | 1,135 | 1,146 | +8 | +0.7% | 11,200 |
2023/03/29 | 1,141 | 1,143 | 1,120 | 1,138 | -1 | -0.1% | 80,000 |
2023/03/28 | 1,126 | 1,143 | 1,123 | 1,139 | +25 | +2.2% | 26,100 |
2023/03/27 | 1,130 | 1,134 | 1,113 | 1,114 | -6 | -0.5% | 35,400 |
2023/03/24 | 1,119 | 1,127 | 1,097 | 1,120 | -2 | -0.2% | 20,700 |
2023/03/23 | 1,114 | 1,137 | 1,092 | 1,122 | +9 | +0.8% | 30,500 |
2023/03/22 | 1,118 | 1,130 | 1,107 | 1,113 | +12 | +1.1% | 20,800 |
2023/03/20 | 1,111 | 1,112 | 1,088 | 1,101 | -9 | -0.8% | 39,400 |
2023/03/17 | 1,107 | 1,119 | 1,095 | 1,110 | +3 | +0.3% | 30,200 |
2023/03/16 | 1,101 | 1,114 | 1,091 | 1,107 | -24 | -2.1% | 37,700 |
2023/03/15 | 1,138 | 1,144 | 1,126 | 1,131 | +29 | +2.6% | 31,700 |
2023/03/14 | 1,130 | 1,133 | 1,078 | 1,102 | -35 | -3.1% | 86,200 |
2023/03/13 | 1,150 | 1,167 | 1,124 | 1,137 | -42 | -3.6% | 87,800 |
2023/03/10 | 1,173 | 1,197 | 1,172 | 1,179 | -8 | -0.7% | 20,700 |
2023/03/09 | 1,193 | 1,194 | 1,176 | 1,187 | +6 | +0.5% | 11,200 |
2023/03/08 | 1,175 | 1,194 | 1,171 | 1,181 | -6 | -0.5% | 11,700 |
2023/03/07 | 1,201 | 1,203 | 1,178 | 1,187 | -5 | -0.4% | 18,000 |
2023/03/06 | 1,199 | 1,205 | 1,190 | 1,192 | -8 | -0.7% | 15,400 |
2023/03/03 | 1,182 | 1,202 | 1,179 | 1,200 | +18 | +1.5% | 19,500 |
2023/03/02 | 1,186 | 1,191 | 1,164 | 1,182 | -4 | -0.3% | 19,700 |
2023/03/01 | 1,176 | 1,197 | 1,174 | 1,186 | +19 | +1.6% | 10,400 |
2023/02/28 | 1,184 | 1,190 | 1,164 | 1,167 | -6 | -0.5% | 12,900 |
251~
300
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