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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 1,187 | 1,200 | 1,152 | 1,170 | -15 | -1.3% | 36,500 |
| 2017/11/08 | 1,200 | 1,234 | 1,178 | 1,185 | ±0 | ±0% | 30,000 |
| 2017/11/07 | 1,159 | 1,190 | 1,150 | 1,185 | +43 | +3.8% | 35,900 |
| 2017/11/06 | 1,129 | 1,158 | 1,129 | 1,142 | +42 | +3.8% | 25,300 |
| 2017/11/02 | 1,125 | 1,126 | 1,097 | 1,100 | -25 | -2.2% | 21,000 |
| 2017/11/01 | 1,124 | 1,130 | 1,090 | 1,125 | +8 | +0.7% | 35,100 |
| 2017/10/31 | 1,145 | 1,150 | 1,113 | 1,117 | -33 | -2.9% | 28,500 |
| 2017/10/30 | 1,170 | 1,176 | 1,145 | 1,150 | -28 | -2.4% | 42,800 |
| 2017/10/27 | 1,210 | 1,211 | 1,173 | 1,178 | -31.5 | -2.6% | 28,200 |
| 2017/10/26 | 1,205.5 | 1,220 | 1,175 | 1,209.5 | +5 | +0.4% | 31,600 |
| 2017/10/25 | 1,226 | 1,226 | 1,203.5 | 1,204.5 | -20 | -1.6% | 28,800 |
| 2017/10/24 | 1,230 | 1,234 | 1,216.5 | 1,224.5 | +4 | +0.3% | 44,400 |
| 2017/10/23 | 1,249 | 1,249 | 1,216 | 1,220.5 | +10.5 | +0.9% | 23,800 |
| 2017/10/20 | 1,170 | 1,223.5 | 1,170 | 1,210 | +40 | +3.4% | 18,000 |
| 2017/10/19 | 1,204 | 1,205 | 1,150.5 | 1,170 | -40.5 | -3.3% | 45,600 |
| 2017/10/18 | 1,262 | 1,269.5 | 1,210 | 1,210.5 | -49.5 | -3.9% | 27,800 |
| 2017/10/17 | 1,320 | 1,322 | 1,254.5 | 1,260 | -13.5 | -1.1% | 67,200 |
| 2017/10/16 | 1,274.5 | 1,325 | 1,256 | 1,273.5 | +29 | +2.3% | 104,400 |
| 2017/10/13 | 1,244.5 | 1,251.5 | 1,231 | 1,244.5 | +10 | +0.8% | 45,600 |
| 2017/10/12 | 1,200 | 1,237.5 | 1,198.5 | 1,234.5 | +37 | +3.1% | 34,000 |
| 2017/10/11 | 1,225 | 1,225 | 1,190.5 | 1,197.5 | -22.5 | -1.8% | 36,600 |
| 2017/10/10 | 1,222.5 | 1,237.5 | 1,206.5 | 1,220 | -5 | -0.4% | 39,000 |
| 2017/10/06 | 1,215 | 1,240 | 1,190.5 | 1,225 | +48.5 | +4.1% | 64,400 |
| 2017/10/05 | 1,210 | 1,275 | 1,162.5 | 1,176.5 | -18 | -1.5% | 164,000 |
| 2017/10/04 | 1,135.5 | 1,199 | 1,126 | 1,194.5 | +76.5 | +6.8% | 171,600 |
| 2017/10/03 | 1,149 | 1,149 | 1,100 | 1,118 | +90.5 | +8.8% | 276,800 |
| 2017/10/02 | 1,023 | 1,030 | 1,022.5 | 1,027.5 | +4 | +0.4% | 13,800 |
| 2017/09/29 | 1,026 | 1,032.5 | 1,023.5 | 1,023.5 | -7.5 | -0.7% | 17,400 |
| 2017/09/28 | 1,029.5 | 1,035 | 1,017 | 1,031 | +1.5 | +0.1% | 28,800 |
| 2017/09/27 | 1,035 | 1,037 | 1,022 | 1,029.5 | +3.5 | +0.3% | 19,600 |
| 2017/09/26 | 1,025 | 1,034.5 | 1,002 | 1,026 | -7.5 | -0.7% | 20,000 |
| 2017/09/25 | 1,027.5 | 1,035 | 1,010.5 | 1,033.5 | +28.5 | +2.8% | 14,600 |
| 2017/09/22 | 1,024 | 1,025 | 1,000 | 1,005 | -29.5 | -2.9% | 33,000 |
| 2017/09/21 | 1,030 | 1,041 | 1,025 | 1,034.5 | +4.5 | +0.4% | 20,600 |
| 2017/09/20 | 1,032.5 | 1,034.5 | 1,025 | 1,030 | -2.5 | -0.2% | 11,800 |
| 2017/09/19 | 1,033 | 1,037.5 | 1,021.5 | 1,032.5 | ±0 | ±0% | 31,200 |
| 2017/09/15 | 1,035 | 1,035.5 | 1,014.5 | 1,032.5 | +9.5 | +0.9% | 33,800 |
| 2017/09/14 | 1,003 | 1,040 | 1,003 | 1,023 | +13.5 | +1.3% | 37,600 |
| 2017/09/13 | 1,013.5 | 1,019.5 | 1,000.5 | 1,009.5 | -3 | -0.3% | 23,000 |
| 2017/09/12 | 1,020 | 1,023 | 1,009 | 1,012.5 | +4.5 | +0.4% | 12,800 |
| 2017/09/11 | 1,006 | 1,023 | 1,005.5 | 1,008 | +4 | +0.4% | 17,000 |
| 2017/09/08 | 1,004 | 1,017 | 1,004 | 1,004 | -2.5 | -0.2% | 9,400 |
| 2017/09/07 | 1,012.5 | 1,020 | 1,003.5 | 1,006.5 | +11 | +1.1% | 27,200 |
| 2017/09/06 | 975.5 | 1,021.5 | 975.5 | 995.5 | -10.5 | -1% | 28,600 |
| 2017/09/05 | 1,044 | 1,044 | 901 | 1,006 | -37.5 | -3.6% | 91,200 |
| 2017/09/04 | 1,065 | 1,066.5 | 1,025 | 1,043.5 | -19 | -1.8% | 48,600 |
| 2017/09/01 | 1,029.5 | 1,072.5 | 1,013.5 | 1,062.5 | +40 | +3.9% | 71,800 |
| 2017/08/31 | 1,030 | 1,030.5 | 1,008.5 | 1,022.5 | +32.5 | +3.3% | 70,600 |
| 2017/08/30 | 984 | 990 | 971.5 | 990 | -6 | -0.6% | 18,400 |
| 2017/08/29 | 952.5 | 997.5 | 952.5 | 996 | +41.5 | +4.3% | 57,200 |
1901～
1950
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 | 100,100円 | +4.0% | +18.3% | 4.60% | 6.97倍 | 0.84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 | 350,000円 | +4.7% | -9.3% | 0.57% | 36.36倍 | 2.81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 | 91,000円 | +12.9% | +26.8% | 0.82% | 29.38倍 | 5.27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
