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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/01 | 1,007 | 1,020 | 1,003 | 1,004 | -3 | -0.3% | 25,200 |
| 2022/10/31 | 993 | 1,013 | 973 | 1,007 | +35 | +3.6% | 56,900 |
| 2022/10/28 | 973 | 990 | 947 | 972 | -7 | -0.7% | 94,200 |
| 2022/10/27 | 1,020 | 1,020 | 942 | 979 | -41 | -4% | 192,000 |
| 2022/10/26 | 1,035 | 1,045 | 1,014 | 1,020 | -17 | -1.6% | 16,100 |
| 2022/10/25 | 1,028 | 1,044 | 1,013 | 1,037 | +11 | +1.1% | 21,600 |
| 2022/10/24 | 1,031 | 1,038 | 1,023 | 1,026 | -5 | -0.5% | 20,400 |
| 2022/10/21 | 1,041 | 1,041 | 1,024 | 1,031 | -15 | -1.4% | 15,800 |
| 2022/10/20 | 1,051 | 1,051 | 1,029 | 1,046 | -5 | -0.5% | 32,500 |
| 2022/10/19 | 1,067 | 1,071 | 1,041 | 1,051 | -14 | -1.3% | 22,800 |
| 2022/10/18 | 1,035 | 1,104 | 1,035 | 1,065 | +31 | +3% | 73,000 |
651～
700
件表示中 / 2303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 | 100,800円 | +4.0% | +18.3% | 4.56% | 7.02倍 | 0.85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 |
| ＭＲＫ ＨＬＤ | 10,600円 | +3.1% | +57.6% | 0.94% | 15.80倍 | 0.71倍 |
|
女性用体型補整下着、化粧品、サプリなど販売。全面委託生産。ＲＩＺＡＰグループの子会社 |
| ハチバン | 349,500円 | +4.7% | -9.3% | 0.57% | 36.30倍 | 2.80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 | 384,000円 | +0.5% | +0.4% | 2.60% | 5.85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 | 90,800円 | +12.9% | +26.8% | 0.83% | 29.32倍 | 5.26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 |
市場注目の銘柄
チャート関連のコラム
