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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 980 | 982 | 959 | 980 | +1 | +0.1% | 88,900 |
| 2024/03/01 | 974 | 979 | 966 | 979 | +3 | +0.3% | 24,900 |
| 2024/02/29 | 977 | 982 | 970 | 976 | -1 | -0.1% | 26,900 |
| 2024/02/28 | 985 | 993 | 977 | 977 | -13 | -1.3% | 21,800 |
| 2024/02/27 | 984 | 994 | 984 | 990 | +10 | +1% | 12,200 |
| 2024/02/26 | 982 | 987 | 977 | 980 | +3 | +0.3% | 6,800 |
| 2024/02/22 | 980 | 986 | 976 | 977 | ±0 | ±0% | 7,500 |
| 2024/02/21 | 982 | 982 | 971 | 977 | +1 | +0.1% | 11,700 |
| 2024/02/20 | 981 | 983 | 975 | 976 | -5 | -0.5% | 13,900 |
| 2024/02/19 | 978 | 983 | 975 | 981 | -5 | -0.5% | 14,100 |
| 2024/02/16 | 979 | 988 | 965 | 986 | +13 | +1.3% | 24,000 |
| 2024/02/15 | 1,006 | 1,006 | 966 | 973 | -35 | -3.5% | 54,600 |
| 2024/02/14 | 995 | 1,026 | 995 | 1,008 | +7 | +0.7% | 32,300 |
| 2024/02/13 | 1,010 | 1,040 | 990 | 1,001 | -9 | -0.9% | 91,900 |
| 2024/02/09 | 1,028 | 1,030 | 1,010 | 1,010 | -18 | -1.8% | 15,100 |
| 2024/02/08 | 1,022 | 1,045 | 1,012 | 1,028 | -1 | -0.1% | 25,100 |
| 2024/02/07 | 1,027 | 1,037 | 1,023 | 1,029 | +2 | +0.2% | 11,600 |
| 2024/02/06 | 1,031 | 1,039 | 1,026 | 1,027 | +4 | +0.4% | 12,900 |
| 2024/02/05 | 1,020 | 1,029 | 1,019 | 1,023 | +4 | +0.4% | 10,400 |
| 2024/02/02 | 1,019 | 1,021 | 1,012 | 1,019 | -2 | -0.2% | 10,200 |
| 2024/02/01 | 1,022 | 1,028 | 1,020 | 1,021 | -8 | -0.8% | 5,700 |
| 2024/01/31 | 1,016 | 1,029 | 1,013 | 1,029 | +14 | +1.4% | 9,200 |
| 2024/01/30 | 1,031 | 1,032 | 1,012 | 1,015 | -16 | -1.6% | 24,700 |
| 2024/01/29 | 1,019 | 1,039 | 1,018 | 1,031 | +19 | +1.9% | 21,400 |
| 2024/01/26 | 1,017 | 1,019 | 1,012 | 1,012 | -5 | -0.5% | 18,700 |
| 2024/01/25 | 1,011 | 1,021 | 1,010 | 1,017 | +8 | +0.8% | 19,300 |
| 2024/01/24 | 993 | 1,010 | 993 | 1,009 | +17 | +1.7% | 43,400 |
| 2024/01/23 | 1,001 | 1,004 | 992 | 992 | -5 | -0.5% | 19,400 |
| 2024/01/22 | 988 | 1,001 | 988 | 997 | +9 | +0.9% | 15,600 |
| 2024/01/19 | 986 | 993 | 984 | 988 | +7 | +0.7% | 18,700 |
| 2024/01/18 | 981 | 989 | 976 | 981 | -5 | -0.5% | 19,300 |
| 2024/01/17 | 997 | 1,004 | 984 | 986 | -11 | -1.1% | 33,200 |
| 2024/01/16 | 1,009 | 1,009 | 996 | 997 | -7 | -0.7% | 28,800 |
| 2024/01/15 | 1,009 | 1,018 | 1,004 | 1,004 | +10 | +1% | 22,400 |
| 2024/01/12 | 1,005 | 1,008 | 994 | 994 | -11 | -1.1% | 24,300 |
| 2024/01/11 | 1,001 | 1,017 | 1,001 | 1,005 | +4 | +0.4% | 22,900 |
| 2024/01/10 | 1,004 | 1,009 | 997 | 1,001 | -2 | -0.2% | 18,700 |
| 2024/01/09 | 1,013 | 1,018 | 1,002 | 1,003 | -4 | -0.4% | 27,800 |
| 2024/01/05 | 1,011 | 1,016 | 996 | 1,007 | +7 | +0.7% | 34,600 |
| 2024/01/04 | 1,012 | 1,013 | 1,000 | 1,000 | -13 | -1.3% | 13,800 |
| 2023/12/29 | 1,005 | 1,014 | 993 | 1,013 | +4 | +0.4% | 46,300 |
| 2023/12/28 | 970 | 1,018 | 966 | 1,009 | +12 | +1.2% | 183,000 |
| 2023/12/27 | 979 | 1,000 | 976 | 997 | +30 | +3.1% | 50,500 |
| 2023/12/26 | 990 | 992 | 966 | 967 | -19 | -1.9% | 52,100 |
| 2023/12/25 | 992 | 995 | 975 | 986 | -5 | -0.5% | 32,300 |
| 2023/12/22 | 992 | 998 | 991 | 991 | +3 | +0.3% | 20,500 |
| 2023/12/21 | 990 | 995 | 978 | 988 | -1 | -0.1% | 28,300 |
| 2023/12/20 | 1,002 | 1,009 | 987 | 989 | -4 | -0.4% | 34,600 |
| 2023/12/19 | 979 | 1,001 | 979 | 993 | +15 | +1.5% | 30,900 |
| 2023/12/18 | 975 | 981 | 961 | 978 | -1 | -0.1% | 52,300 |
51～
100
件表示中 / 1991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 | 102,400円 | +8.2% | -30.4% | 4.25% | 11.22倍 | 1.00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 | 347,000円 | +3.0% | +4.9% | 0.58% | 54.02倍 | 3.00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 |
| マキヤ | 101,000円 | +13.3% | +0.6% | 2.48% | 6.72倍 | 0.52倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハ ブ | 82,200円 | +12.6% | +64.7% | 1.09% | 27.94倍 | 4.11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 |
| きちりＨＤ | 92,800円 | +26.1% | - | 0.81% | 30.02倍 | 15.64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
