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 |
|---|---|---|---|---|---|---|---|
| 2023/01/17 | 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 |
| 2022/12/13 | 1,097 | 1,099 | 1,083 | 1,084 | -17 | -1.5% | 9,200 |
| 2022/12/12 | 1,111 | 1,113 | 1,099 | 1,101 | -10 | -0.9% | 5,000 |
| 2022/12/09 | 1,101 | 1,121 | 1,100 | 1,111 | +18 | +1.6% | 9,600 |
| 2022/12/08 | 1,100 | 1,101 | 1,085 | 1,093 | -15 | -1.4% | 14,400 |
| 2022/12/07 | 1,115 | 1,117 | 1,097 | 1,108 | -12 | -1.1% | 14,600 |
| 2022/12/06 | 1,135 | 1,139 | 1,118 | 1,120 | -17 | -1.5% | 17,400 |
| 2022/12/05 | 1,138 | 1,141 | 1,109 | 1,137 | +9 | +0.8% | 19,900 |
| 2022/12/02 | 1,164 | 1,169 | 1,128 | 1,128 | -38 | -3.3% | 17,800 |
| 2022/12/01 | 1,191 | 1,191 | 1,158 | 1,166 | -25 | -2.1% | 22,800 |
| 2022/11/30 | 1,151 | 1,192 | 1,148 | 1,191 | +46 | +4% | 23,700 |
| 2022/11/29 | 1,180 | 1,180 | 1,141 | 1,145 | -37 | -3.1% | 28,500 |
| 2022/11/28 | 1,196 | 1,200 | 1,158 | 1,182 | +5 | +0.4% | 33,700 |
| 2022/11/25 | 1,190 | 1,212 | 1,166 | 1,177 | -27 | -2.2% | 76,700 |
| 2022/11/24 | 1,129 | 1,209 | 1,129 | 1,204 | +83 | +7.4% | 68,400 |
| 2022/11/22 | 1,100 | 1,131 | 1,091 | 1,121 | +21 | +1.9% | 24,500 |
| 2022/11/21 | 1,112 | 1,112 | 1,087 | 1,100 | -10 | -0.9% | 38,500 |
| 2022/11/18 | 1,105 | 1,119 | 1,099 | 1,110 | +5 | +0.5% | 28,800 |
| 2022/11/17 | 1,060 | 1,110 | 1,060 | 1,105 | +48 | +4.5% | 40,100 |
| 2022/11/16 | 1,045 | 1,065 | 1,040 | 1,057 | +10 | +1% | 19,800 |
| 2022/11/15 | 1,010 | 1,053 | 1,000 | 1,047 | +36 | +3.6% | 39,700 |
| 2022/11/14 | 977 | 1,021 | 966 | 1,011 | +33 | +3.4% | 101,100 |
| 2022/11/11 | 985 | 988 | 967 | 978 | -1 | -0.1% | 52,600 |
| 2022/11/10 | 978 | 992 | 971 | 979 | +1 | +0.1% | 47,900 |
| 2022/11/09 | 973 | 981 | 955 | 978 | +10 | +1% | 65,100 |
| 2022/11/08 | 1,022 | 1,022 | 968 | 968 | -49 | -4.8% | 117,200 |
| 2022/11/07 | 998 | 1,032 | 995 | 1,017 | +24 | +2.4% | 39,100 |
| 2022/11/04 | 995 | 998 | 978 | 993 | -8 | -0.8% | 39,500 |
| 2022/11/02 | 1,007 | 1,009 | 1,001 | 1,001 | -3 | -0.3% | 18,500 |
601～
650
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
