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 |
|---|---|---|---|---|---|---|---|
| 2018/02/13 | 1,400 | 1,400 | 1,335 | 1,362 | -14 | -1% | 45,100 |
| 2018/02/09 | 1,351 | 1,390 | 1,280 | 1,376 | -35 | -2.5% | 49,500 |
| 2018/02/08 | 1,377 | 1,428 | 1,327 | 1,411 | +37 | +2.7% | 52,900 |
| 2018/02/07 | 1,425 | 1,440 | 1,367 | 1,374 | +80 | +6.2% | 64,400 |
| 2018/02/06 | 1,281 | 1,378 | 1,161 | 1,294 | -167 | -11.4% | 152,600 |
| 2018/02/05 | 1,401 | 1,461 | 1,401 | 1,461 | +22 | +1.5% | 57,100 |
| 2018/02/02 | 1,440 | 1,478 | 1,400 | 1,439 | +11 | +0.8% | 52,700 |
| 2018/02/01 | 1,408 | 1,432 | 1,394 | 1,428 | +68 | +5% | 58,000 |
| 2018/01/31 | 1,346 | 1,375 | 1,338 | 1,360 | -7 | -0.5% | 29,800 |
| 2018/01/30 | 1,390 | 1,395 | 1,351 | 1,367 | -27 | -1.9% | 22,200 |
| 2018/01/29 | 1,435 | 1,440 | 1,385 | 1,394 | -32 | -2.2% | 28,600 |
| 2018/01/26 | 1,360 | 1,435 | 1,357 | 1,426 | +71 | +5.2% | 37,900 |
| 2018/01/25 | 1,355 | 1,359 | 1,340 | 1,355 | ±0 | ±0% | 20,600 |
| 2018/01/24 | 1,356 | 1,362 | 1,336 | 1,355 | -5 | -0.4% | 26,500 |
| 2018/01/23 | 1,360 | 1,365 | 1,350 | 1,360 | -6 | -0.4% | 32,400 |
| 2018/01/22 | 1,379 | 1,410 | 1,330 | 1,366 | +3 | +0.2% | 70,000 |
| 2018/01/19 | 1,330 | 1,372 | 1,320 | 1,363 | +31 | +2.3% | 20,200 |
| 2018/01/18 | 1,345 | 1,352 | 1,332 | 1,332 | -16 | -1.2% | 14,200 |
| 2018/01/17 | 1,349 | 1,354 | 1,307 | 1,348 | -5 | -0.4% | 31,800 |
| 2018/01/16 | 1,350 | 1,381 | 1,350 | 1,353 | +7 | +0.5% | 28,400 |
| 2018/01/15 | 1,350 | 1,360 | 1,327 | 1,346 | +17 | +1.3% | 16,300 |
| 2018/01/12 | 1,319 | 1,344 | 1,304 | 1,329 | +10 | +0.8% | 9,800 |
| 2018/01/11 | 1,363 | 1,375 | 1,310 | 1,319 | -51 | -3.7% | 17,500 |
| 2018/01/10 | 1,330 | 1,370 | 1,323 | 1,370 | +57 | +4.3% | 18,900 |
| 2018/01/09 | 1,279 | 1,325 | 1,262 | 1,313 | +55 | +4.4% | 34,700 |
| 2018/01/05 | 1,271 | 1,279 | 1,257 | 1,258 | -9 | -0.7% | 18,400 |
| 2018/01/04 | 1,234 | 1,267 | 1,234 | 1,267 | +35 | +2.8% | 23,800 |
| 2017/12/29 | 1,254 | 1,254 | 1,230 | 1,232 | -12 | -1% | 10,100 |
| 2017/12/28 | 1,251 | 1,253 | 1,227 | 1,244 | -6 | -0.5% | 14,000 |
| 2017/12/27 | 1,245 | 1,253 | 1,217 | 1,250 | ±0 | ±0% | 27,600 |
| 2017/12/26 | 1,260 | 1,268 | 1,246 | 1,250 | -10 | -0.8% | 24,900 |
| 2017/12/25 | 1,264 | 1,270 | 1,258 | 1,260 | -3 | -0.2% | 28,000 |
| 2017/12/22 | 1,274 | 1,275 | 1,260 | 1,263 | -9 | -0.7% | 10,700 |
| 2017/12/21 | 1,273 | 1,282 | 1,265 | 1,272 | +1 | +0.1% | 10,400 |
| 2017/12/20 | 1,283 | 1,286 | 1,260 | 1,271 | -17 | -1.3% | 26,900 |
| 2017/12/19 | 1,321 | 1,321 | 1,287 | 1,288 | -37 | -2.8% | 17,900 |
| 2017/12/18 | 1,300 | 1,328 | 1,299 | 1,325 | +32 | +2.5% | 18,100 |
| 2017/12/15 | 1,356 | 1,356 | 1,276 | 1,293 | -33 | -2.5% | 26,600 |
| 2017/12/14 | 1,367 | 1,367 | 1,322 | 1,326 | -39 | -2.9% | 14,800 |
| 2017/12/13 | 1,390 | 1,390 | 1,350 | 1,365 | -5 | -0.4% | 17,500 |
| 2017/12/12 | 1,392 | 1,400 | 1,358 | 1,370 | -20 | -1.4% | 21,100 |
| 2017/12/11 | 1,399 | 1,456 | 1,378 | 1,390 | +16 | +1.2% | 63,400 |
| 2017/12/08 | 1,384 | 1,384 | 1,357 | 1,374 | +50 | +3.8% | 15,800 |
| 2017/12/07 | 1,321 | 1,370 | 1,310 | 1,324 | +6 | +0.5% | 38,500 |
| 2017/12/06 | 1,322 | 1,401 | 1,300 | 1,318 | -7 | -0.5% | 53,400 |
| 2017/12/05 | 1,331 | 1,350 | 1,300 | 1,325 | -10 | -0.7% | 40,500 |
| 2017/12/04 | 1,270 | 1,350 | 1,261 | 1,335 | +85 | +6.8% | 48,500 |
| 2017/12/01 | 1,263 | 1,279 | 1,248 | 1,250 | -16 | -1.3% | 20,600 |
| 2017/11/30 | 1,268 | 1,283 | 1,251 | 1,266 | -1 | -0.1% | 34,900 |
| 2017/11/29 | 1,285 | 1,297 | 1,260 | 1,267 | +16 | +1.3% | 41,800 |
1801～
1850
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 | 146,000円 | +22.1% | +24.2% | 1.37% | 11.79倍 | 4.39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 | 339,500円 | +4.7% | -9.3% | 0.59% | 35.26倍 | 2.72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 | 269,500円 | +8.5% | +4.6% | 4.45% | 8.11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
