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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,193 | 1,201 | 1,171 | 1,173 | -12 | -1% | 14,200 |
2023/02/24 | 1,158 | 1,185 | 1,158 | 1,185 | +16 | +1.4% | 20,700 |
2023/02/22 | 1,154 | 1,173 | 1,154 | 1,169 | +21 | +1.8% | 14,000 |
2023/02/21 | 1,165 | 1,169 | 1,142 | 1,148 | -12 | -1% | 46,600 |
2023/02/20 | 1,150 | 1,164 | 1,129 | 1,160 | +3 | +0.3% | 57,100 |
2023/02/17 | 1,174 | 1,193 | 1,149 | 1,157 | -30 | -2.5% | 33,400 |
2023/02/16 | 1,213 | 1,217 | 1,180 | 1,187 | -52 | -4.2% | 45,900 |
2023/02/15 | 1,218 | 1,244 | 1,174 | 1,239 | ±0 | ±0% | 70,900 |
2023/02/14 | 1,168 | 1,248 | 1,163 | 1,239 | +78 | +6.7% | 90,100 |
2023/02/13 | 1,083 | 1,221 | 1,064 | 1,161 | +49 | +4.4% | 193,300 |
2023/02/10 | 1,130 | 1,133 | 1,101 | 1,112 | -15 | -1.3% | 44,600 |
2023/02/09 | 1,148 | 1,157 | 1,120 | 1,127 | -6 | -0.5% | 38,900 |
2023/02/08 | 1,139 | 1,149 | 1,127 | 1,133 | -10 | -0.9% | 25,800 |
2023/02/07 | 1,160 | 1,172 | 1,136 | 1,143 | -19 | -1.6% | 32,400 |
2023/02/06 | 1,126 | 1,171 | 1,126 | 1,162 | +47 | +4.2% | 93,500 |
2023/02/03 | 1,121 | 1,127 | 1,098 | 1,115 | -3 | -0.3% | 32,600 |
2023/02/02 | 1,136 | 1,153 | 1,107 | 1,118 | -2 | -0.2% | 34,100 |
2023/02/01 | 1,149 | 1,170 | 1,115 | 1,120 | -16 | -1.4% | 100,300 |
2023/01/31 | 1,163 | 1,186 | 1,133 | 1,136 | -27 | -2.3% | 97,500 |
2023/01/30 | 1,138 | 1,173 | 1,138 | 1,163 | +25 | +2.2% | 91,500 |
2023/01/27 | 1,119 | 1,140 | 1,109 | 1,138 | +26 | +2.3% | 41,500 |
2023/01/26 | 1,105 | 1,119 | 1,088 | 1,112 | +15 | +1.4% | 38,100 |
2023/01/25 | 1,099 | 1,111 | 1,090 | 1,097 | +8 | +0.7% | 16,900 |
2023/01/24 | 1,094 | 1,126 | 1,081 | 1,089 | -8 | -0.7% | 50,900 |
2023/01/23 | 1,083 | 1,105 | 1,077 | 1,097 | +23 | +2.1% | 33,600 |
2023/01/20 | 1,065 | 1,086 | 1,060 | 1,074 | -1 | -0.1% | 33,600 |
2023/01/19 | 1,080 | 1,102 | 1,057 | 1,075 | -5 | -0.5% | 53,400 |
2023/01/18 | 1,114 | 1,121 | 1,073 | 1,080 | -34 | -3.1% | 95,100 |
2023/01/17 | 1,167 | 1,173 | 1,110 | 1,114 | -59 | -5% | 77,600 |
2023/01/16 | 1,123 | 1,178 | 1,092 | 1,173 | +36 | +3.2% | 64,500 |
2023/01/13 | 1,075 | 1,140 | 1,066 | 1,137 | +62 | +5.8% | 57,400 |
2023/01/12 | 1,098 | 1,098 | 1,065 | 1,075 | -31 | -2.8% | 29,200 |
2023/01/11 | 1,077 | 1,110 | 1,077 | 1,106 | +29 | +2.7% | 16,900 |
2023/01/10 | 1,073 | 1,086 | 1,064 | 1,077 | +6 | +0.6% | 16,000 |
2023/01/06 | 1,038 | 1,078 | 1,038 | 1,071 | +32 | +3.1% | 15,600 |
2023/01/05 | 1,057 | 1,057 | 1,036 | 1,039 | -17 | -1.6% | 13,500 |
2023/01/04 | 1,048 | 1,065 | 1,025 | 1,056 | +8 | +0.8% | 22,600 |
2022/12/30 | 1,046 | 1,057 | 1,037 | 1,048 | +4 | +0.4% | 13,100 |
2022/12/29 | 1,029 | 1,047 | 1,023 | 1,044 | ±0 | ±0% | 26,900 |
2022/12/28 | 1,055 | 1,055 | 1,033 | 1,044 | -11 | -1% | 33,300 |
2022/12/27 | 1,066 | 1,075 | 1,055 | 1,055 | -15 | -1.4% | 15,800 |
2022/12/26 | 1,059 | 1,074 | 1,037 | 1,070 | +28 | +2.7% | 42,200 |
2022/12/23 | 1,036 | 1,045 | 1,022 | 1,042 | +4 | +0.4% | 16,400 |
2022/12/22 | 1,041 | 1,055 | 1,033 | 1,038 | +9 | +0.9% | 15,800 |
2022/12/21 | 1,044 | 1,055 | 1,026 | 1,029 | -16 | -1.5% | 54,800 |
2022/12/20 | 1,057 | 1,075 | 1,034 | 1,045 | -15 | -1.4% | 25,500 |
2022/12/19 | 1,065 | 1,065 | 1,055 | 1,060 | -6 | -0.6% | 14,700 |
2022/12/16 | 1,081 | 1,086 | 1,066 | 1,066 | -18 | -1.7% | 22,900 |
2022/12/15 | 1,070 | 1,094 | 1,070 | 1,084 | +10 | +0.9% | 14,200 |
2022/12/14 | 1,087 | 1,097 | 1,063 | 1,074 | -10 | -0.9% | 31,700 |
301~
350
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