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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 1,065 | 1,073 | 1,050 | 1,058 | -6 | -0.6% | 16,700 |
| 2018/07/06 | 1,044 | 1,072 | 1,039 | 1,064 | +14 | +1.3% | 21,900 |
| 2018/07/05 | 1,056 | 1,080 | 1,046 | 1,050 | -18 | -1.7% | 38,700 |
| 2018/07/04 | 1,102 | 1,102 | 1,065 | 1,068 | -41 | -3.7% | 23,400 |
| 2018/07/03 | 1,118 | 1,127 | 1,101 | 1,109 | -6 | -0.5% | 33,100 |
| 2018/07/02 | 1,127 | 1,140 | 1,115 | 1,115 | -26 | -2.3% | 24,400 |
| 2018/06/29 | 1,129 | 1,146 | 1,114 | 1,141 | +3 | +0.3% | 18,100 |
| 2018/06/28 | 1,115 | 1,139 | 1,106 | 1,138 | +9 | +0.8% | 26,300 |
| 2018/06/27 | 1,115 | 1,138 | 1,108 | 1,129 | -18 | -1.6% | 92,900 |
| 2018/06/26 | 1,142 | 1,160 | 1,132 | 1,147 | -15 | -1.3% | 226,600 |
| 2018/06/25 | 1,187 | 1,192 | 1,161 | 1,162 | -25 | -2.1% | 43,600 |
| 2018/06/22 | 1,189 | 1,189 | 1,181 | 1,187 | -2 | -0.2% | 17,900 |
| 2018/06/21 | 1,189 | 1,194 | 1,189 | 1,189 | +1 | +0.1% | 9,600 |
| 2018/06/20 | 1,176 | 1,189 | 1,157 | 1,188 | +16 | +1.4% | 13,500 |
| 2018/06/19 | 1,197 | 1,202 | 1,163 | 1,172 | -20 | -1.7% | 18,700 |
| 2018/06/18 | 1,192 | 1,195 | 1,178 | 1,192 | +7 | +0.6% | 21,600 |
| 2018/06/15 | 1,190 | 1,198 | 1,180 | 1,185 | -14 | -1.2% | 62,000 |
| 2018/06/14 | 1,209 | 1,213 | 1,199 | 1,199 | -11 | -0.9% | 15,400 |
| 2018/06/13 | 1,206 | 1,222 | 1,206 | 1,210 | +7 | +0.6% | 17,900 |
| 2018/06/12 | 1,211 | 1,216 | 1,190 | 1,203 | +1 | +0.1% | 24,600 |
| 2018/06/11 | 1,180 | 1,206 | 1,180 | 1,202 | +26 | +2.2% | 35,900 |
| 2018/06/08 | 1,161 | 1,180 | 1,160 | 1,176 | +19 | +1.6% | 29,600 |
| 2018/06/07 | 1,134 | 1,165 | 1,130 | 1,157 | +33 | +2.9% | 28,500 |
| 2018/06/06 | 1,110 | 1,128 | 1,104 | 1,124 | +20 | +1.8% | 18,200 |
| 2018/06/05 | 1,122 | 1,122 | 1,103 | 1,104 | -11 | -1% | 23,200 |
| 2018/06/04 | 1,120 | 1,120 | 1,108 | 1,115 | +7 | +0.6% | 17,900 |
| 2018/06/01 | 1,101 | 1,115 | 1,098 | 1,108 | +11 | +1% | 9,500 |
| 2018/05/31 | 1,108 | 1,108 | 1,094 | 1,097 | -6 | -0.5% | 18,700 |
| 2018/05/30 | 1,122 | 1,122 | 1,081 | 1,103 | -21 | -1.9% | 47,600 |
| 2018/05/29 | 1,119 | 1,128 | 1,118 | 1,124 | ±0 | ±0% | 19,800 |
| 2018/05/28 | 1,126 | 1,133 | 1,120 | 1,124 | -1 | -0.1% | 18,600 |
| 2018/05/25 | 1,131 | 1,135 | 1,125 | 1,125 | -6 | -0.5% | 11,700 |
| 2018/05/24 | 1,154 | 1,159 | 1,128 | 1,131 | -21 | -1.8% | 15,700 |
| 2018/05/23 | 1,162 | 1,164 | 1,145 | 1,152 | -9 | -0.8% | 11,900 |
| 2018/05/22 | 1,175 | 1,175 | 1,156 | 1,161 | -11 | -0.9% | 16,400 |
| 2018/05/21 | 1,171 | 1,175 | 1,166 | 1,172 | +14 | +1.2% | 14,300 |
| 2018/05/18 | 1,149 | 1,166 | 1,148 | 1,158 | +9 | +0.8% | 18,600 |
| 2018/05/17 | 1,121 | 1,149 | 1,121 | 1,149 | +25 | +2.2% | 17,200 |
| 2018/05/16 | 1,159 | 1,160 | 1,123 | 1,124 | -34 | -2.9% | 32,800 |
| 2018/05/15 | 1,166 | 1,175 | 1,152 | 1,158 | -10 | -0.9% | 31,800 |
| 2018/05/14 | 1,182 | 1,184 | 1,165 | 1,168 | -7 | -0.6% | 26,900 |
| 2018/05/11 | 1,196 | 1,199 | 1,168 | 1,175 | +33 | +2.9% | 61,400 |
| 2018/05/10 | 1,162 | 1,170 | 1,142 | 1,142 | -20 | -1.7% | 17,600 |
| 2018/05/09 | 1,150 | 1,175 | 1,145 | 1,162 | +17 | +1.5% | 21,400 |
| 2018/05/08 | 1,140 | 1,157 | 1,139 | 1,145 | +11 | +1% | 17,200 |
| 2018/05/07 | 1,142 | 1,142 | 1,117 | 1,134 | ±0 | ±0% | 18,100 |
| 2018/05/02 | 1,123 | 1,137 | 1,112 | 1,134 | +13 | +1.2% | 20,300 |
| 2018/05/01 | 1,132 | 1,132 | 1,118 | 1,121 | -7 | -0.6% | 26,500 |
| 2018/04/27 | 1,148 | 1,148 | 1,120 | 1,128 | -20 | -1.7% | 26,300 |
| 2018/04/26 | 1,139 | 1,148 | 1,129 | 1,148 | +14 | +1.2% | 21,300 |
1701～
1750
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 | 98,800円 | +85.0% | +59.6% | 4.56% | 6.25倍 | 0.88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 | 143,500円 | +22.1% | +24.2% | 1.39% | 11.59倍 | 4.31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 | 341,500円 | +4.7% | -9.3% | 0.59% | 35.47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 | 13,700円 | -12.3% | -40.5% | 0.00% | 138.38倍 | 1.64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 | 269,700円 | +8.5% | +4.6% | 4.45% | 8.12倍 | 0.72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
