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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/15 | 930 | 953 | 921 | 952 | +32 | +3.5% | 23,200 |
| 2025/04/14 | 935 | 948 | 910 | 920 | +8 | +0.9% | 64,300 |
| 2025/04/11 | 918 | 920 | 895 | 912 | -21 | -2.3% | 24,700 |
| 2025/04/10 | 939 | 956 | 926 | 933 | +40 | +4.5% | 31,700 |
| 2025/04/09 | 947 | 948 | 884 | 893 | -56 | -5.9% | 56,000 |
| 2025/04/08 | 907 | 950 | 905 | 949 | +84 | +9.7% | 24,600 |
| 2025/04/07 | 830 | 910 | 826 | 865 | -65 | -7% | 56,700 |
| 2025/04/04 | 960 | 975 | 911 | 930 | -51 | -5.2% | 76,400 |
| 2025/04/03 | 1,000 | 1,000 | 963 | 981 | -33 | -3.3% | 44,400 |
| 2025/04/02 | 1,030 | 1,030 | 1,009 | 1,014 | -7 | -0.7% | 21,000 |
| 2025/04/01 | 1,030 | 1,030 | 1,010 | 1,021 | +1 | +0.1% | 13,700 |
| 2025/03/31 | 1,047 | 1,047 | 1,020 | 1,020 | -23 | -2.2% | 14,000 |
51～
100
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
