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 |
|---|---|---|---|---|---|---|---|
| 2025/06/27 | 997 | 1,002 | 977 | 977 | -33 | -3.3% | 260,800 |
| 2025/06/26 | 1,035 | 1,035 | 1,010 | 1,010 | -18 | -1.8% | 94,200 |
| 2025/06/25 | 1,017 | 1,038 | 1,009 | 1,028 | +11 | +1.1% | 40,000 |
| 2025/06/24 | 1,013 | 1,019 | 1,009 | 1,017 | -2 | -0.2% | 19,000 |
| 2025/06/23 | 1,019 | 1,026 | 1,015 | 1,019 | -8 | -0.8% | 18,700 |
| 2025/06/20 | 1,026 | 1,033 | 1,022 | 1,027 | -1 | -0.1% | 11,000 |
| 2025/06/19 | 1,024 | 1,034 | 1,024 | 1,028 | +1 | +0.1% | 10,500 |
| 2025/06/18 | 1,017 | 1,027 | 1,015 | 1,027 | +9 | +0.9% | 10,600 |
| 2025/06/17 | 1,021 | 1,021 | 1,015 | 1,018 | -3 | -0.3% | 11,500 |
| 2025/06/16 | 1,027 | 1,030 | 1,019 | 1,021 | -6 | -0.6% | 21,200 |
| 2025/06/13 | 1,028 | 1,029 | 1,021 | 1,027 | -1 | -0.1% | 16,000 |
| 2025/06/12 | 1,027 | 1,037 | 1,026 | 1,028 | +4 | +0.4% | 18,700 |
| 2025/06/11 | 1,018 | 1,028 | 1,017 | 1,024 | +3 | +0.3% | 11,900 |
| 2025/06/10 | 1,012 | 1,028 | 1,012 | 1,021 | +1 | +0.1% | 10,700 |
| 2025/06/09 | 1,015 | 1,020 | 1,010 | 1,020 | +14 | +1.4% | 8,700 |
| 2025/06/06 | 1,013 | 1,015 | 1,006 | 1,006 | -8 | -0.8% | 7,700 |
| 2025/06/05 | 1,026 | 1,027 | 1,013 | 1,014 | -10 | -1% | 15,000 |
| 2025/06/04 | 1,024 | 1,026 | 1,017 | 1,024 | +1 | +0.1% | 9,600 |
| 2025/06/03 | 1,015 | 1,026 | 1,015 | 1,023 | +5 | +0.5% | 6,400 |
| 2025/06/02 | 1,002 | 1,018 | 1,002 | 1,018 | +17 | +1.7% | 10,100 |
| 2025/05/30 | 1,002 | 1,010 | 1,001 | 1,001 | -4 | -0.4% | 17,100 |
| 2025/05/29 | 1,008 | 1,011 | 1,003 | 1,005 | -2 | -0.2% | 8,400 |
| 2025/05/28 | 1,019 | 1,030 | 1,005 | 1,007 | -3 | -0.3% | 15,700 |
| 2025/05/27 | 1,014 | 1,016 | 1,009 | 1,010 | -4 | -0.4% | 5,500 |
| 2025/05/26 | 1,015 | 1,025 | 1,008 | 1,014 | +2 | +0.2% | 9,300 |
| 2025/05/23 | 1,014 | 1,023 | 1,012 | 1,012 | -2 | -0.2% | 4,500 |
| 2025/05/22 | 1,009 | 1,035 | 1,008 | 1,014 | +7 | +0.7% | 12,000 |
| 2025/05/21 | 1,018 | 1,025 | 1,007 | 1,007 | -11 | -1.1% | 19,500 |
| 2025/05/20 | 1,055 | 1,055 | 1,009 | 1,018 | -22 | -2.1% | 25,600 |
| 2025/05/19 | 1,046 | 1,046 | 1,029 | 1,040 | +8 | +0.8% | 16,500 |
| 2025/05/16 | 1,047 | 1,057 | 1,031 | 1,032 | -12 | -1.1% | 13,700 |
| 2025/05/15 | 1,056 | 1,056 | 1,024 | 1,044 | -17 | -1.6% | 17,300 |
| 2025/05/14 | 1,027 | 1,062 | 1,020 | 1,061 | +52 | +5.2% | 85,600 |
| 2025/05/13 | 1,002 | 1,014 | 996 | 1,009 | +10 | +1% | 33,900 |
| 2025/05/12 | 1,001 | 1,007 | 996 | 999 | +1 | +0.1% | 16,000 |
| 2025/05/09 | 996 | 1,007 | 994 | 998 | +7 | +0.7% | 7,600 |
| 2025/05/08 | 1,003 | 1,003 | 988 | 991 | -6 | -0.6% | 13,400 |
| 2025/05/07 | 1,004 | 1,011 | 995 | 997 | -5 | -0.5% | 12,400 |
| 2025/05/02 | 1,018 | 1,018 | 1,000 | 1,002 | -19 | -1.9% | 11,000 |
| 2025/05/01 | 1,000 | 1,024 | 1,000 | 1,021 | +20 | +2% | 19,500 |
| 2025/04/30 | 995 | 1,010 | 990 | 1,001 | +9 | +0.9% | 11,600 |
| 2025/04/28 | 983 | 996 | 983 | 992 | +10 | +1% | 9,600 |
| 2025/04/25 | 988 | 995 | 982 | 982 | +2 | +0.2% | 7,200 |
| 2025/04/24 | 997 | 1,000 | 976 | 980 | -16 | -1.6% | 11,500 |
| 2025/04/23 | 997 | 997 | 991 | 996 | +6 | +0.6% | 3,800 |
| 2025/04/22 | 991 | 1,000 | 989 | 990 | -8 | -0.8% | 6,400 |
| 2025/04/21 | 980 | 1,007 | 980 | 998 | +25 | +2.6% | 21,100 |
| 2025/04/18 | 969 | 973 | 962 | 973 | +1 | +0.1% | 13,000 |
| 2025/04/17 | 951 | 978 | 951 | 972 | +21 | +2.2% | 22,000 |
| 2025/04/16 | 952 | 952 | 940 | 951 | -1 | -0.1% | 8,100 |
1～
50
件表示中 / 2264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 | 97,700円 | +85.0% | +59.6% | 4.61% | 6.18倍 | 0.87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 |
| ヒュウガプラ | 145,000円 | +22.1% | +24.2% | 1.38% | 11.71倍 | 4.36倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ハチバン | 341,000円 | +4.7% | -9.3% | 0.59% | 35.42倍 | 2.73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 |
| ひらまつ | 13,600円 | -12.3% | -40.5% | 0.00% | 137.37倍 | 1.63倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| メディ一光 | 266,800円 | +8.5% | +4.6% | 4.50% | 8.03倍 | 0.71倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
