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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 997 | 997 | 990 | 991 | ±0 | ±0% | 10,400 |
| 2025/08/21 | 993 | 993 | 988 | 991 | ±0 | ±0% | 29,600 |
| 2025/08/20 | 993 | 995 | 989 | 991 | -4 | -0.4% | 19,200 |
| 2025/08/19 | 998 | 998 | 993 | 995 | -6 | -0.6% | 12,700 |
| 2025/08/18 | 1,003 | 1,003 | 993 | 1,001 | +1 | +0.1% | 18,100 |
| 2025/08/15 | 1,010 | 1,010 | 991 | 1,000 | -5 | -0.5% | 82,700 |
| 2025/08/14 | 1,002 | 1,019 | 998 | 1,005 | +9 | +0.9% | 35,400 |
| 2025/08/13 | 1,000 | 1,006 | 996 | 996 | -3 | -0.3% | 14,400 |
| 2025/08/12 | 1,001 | 1,003 | 991 | 999 | -5 | -0.5% | 23,700 |
| 2025/08/08 | 1,005 | 1,005 | 1,000 | 1,004 | +1 | +0.1% | 4,000 |
| 2025/08/07 | 1,006 | 1,006 | 1,001 | 1,003 | -2 | -0.2% | 4,200 |
| 2025/08/06 | 1,005 | 1,011 | 1,001 | 1,005 | +1 | +0.1% | 8,400 |
| 2025/08/05 | 1,003 | 1,004 | 1,001 | 1,004 | +2 | +0.2% | 3,200 |
| 2025/08/04 | 1,000 | 1,005 | 1,000 | 1,002 | -7 | -0.7% | 4,900 |
| 2025/08/01 | 1,008 | 1,009 | 1,001 | 1,009 | +4 | +0.4% | 6,000 |
| 2025/07/31 | 1,008 | 1,008 | 1,000 | 1,005 | +5 | +0.5% | 1,400 |
| 2025/07/30 | 1,001 | 1,004 | 1,000 | 1,000 | -1 | -0.1% | 3,700 |
| 2025/07/29 | 1,008 | 1,008 | 1,000 | 1,001 | -7 | -0.7% | 4,000 |
| 2025/07/28 | 1,010 | 1,012 | 999 | 1,008 | -4 | -0.4% | 20,700 |
| 2025/07/25 | 1,008 | 1,012 | 1,000 | 1,012 | +10 | +1% | 8,100 |
| 2025/07/24 | 1,016 | 1,025 | 990 | 1,002 | -7 | -0.7% | 23,800 |
| 2025/07/23 | 987 | 1,026 | 987 | 1,009 | +24 | +2.4% | 50,200 |
| 2025/07/22 | 981 | 985 | 981 | 985 | +1 | +0.1% | 6,900 |
| 2025/07/18 | 981 | 988 | 980 | 984 | +3 | +0.3% | 13,300 |
| 2025/07/17 | 993 | 994 | 981 | 981 | -11 | -1.1% | 6,900 |
| 2025/07/16 | 986 | 992 | 985 | 992 | +6 | +0.6% | 4,100 |
| 2025/07/15 | 984 | 994 | 982 | 986 | +4 | +0.4% | 15,800 |
| 2025/07/14 | 993 | 993 | 974 | 982 | -6 | -0.6% | 16,100 |
| 2025/07/11 | 986 | 990 | 978 | 988 | +3 | +0.3% | 19,600 |
| 2025/07/10 | 975 | 989 | 968 | 985 | +16 | +1.7% | 23,800 |
| 2025/07/09 | 973 | 974 | 968 | 969 | +2 | +0.2% | 6,300 |
| 2025/07/08 | 974 | 976 | 967 | 967 | -7 | -0.7% | 11,600 |
| 2025/07/07 | 984 | 984 | 970 | 974 | -4 | -0.4% | 6,600 |
| 2025/07/04 | 989 | 989 | 973 | 978 | -8 | -0.8% | 7,100 |
| 2025/07/03 | 963 | 986 | 963 | 986 | +28 | +2.9% | 18,000 |
| 2025/07/02 | 961 | 967 | 953 | 958 | -4 | -0.4% | 16,800 |
| 2025/07/01 | 985 | 985 | 958 | 962 | -23 | -2.3% | 35,600 |
| 2025/06/30 | 985 | 990 | 982 | 985 | +8 | +0.8% | 10,200 |
| 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 |
1～
50
件表示中 / 2302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 | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83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 |
| ハチバン | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79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 |
| アプライド | 385,000円 | +0.5% | +0.4% | 2.60% | 5.86倍 | 0.88倍 |
|
自社製品含めパソコン販売。地盤・九州から小売店は北陸まで、大学等営業拠点は仙台まで展開 |
| きちりＨＤ | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24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 | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
市場注目の銘柄
チャート関連のコラム
