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 |
|---|---|---|---|---|---|---|---|
| 2017/07/03 | 955 | 967 | 950.5 | 966 | +14 | +1.5% | 30,200 |
| 2017/06/30 | 931 | 954.5 | 931 | 952 | +3 | +0.3% | 26,200 |
| 2017/06/29 | 958.5 | 958.5 | 930.5 | 949 | -11 | -1.1% | 50,000 |
| 2017/06/28 | 978 | 984.5 | 960 | 960 | -51.5 | -5.1% | 86,400 |
| 2017/06/27 | 1,019.5 | 1,019.5 | 1,006.5 | 1,011.5 | -5 | -0.5% | 59,800 |
| 2017/06/26 | 1,005.5 | 1,024 | 1,005.5 | 1,016.5 | +16 | +1.6% | 34,400 |
| 2017/06/23 | 1,029 | 1,029 | 1,000 | 1,000.5 | -29 | -2.8% | 52,400 |
| 2017/06/22 | 1,024 | 1,032.5 | 1,022.5 | 1,029.5 | +6 | +0.6% | 21,200 |
| 2017/06/21 | 1,030 | 1,042 | 1,023 | 1,023.5 | -15.5 | -1.5% | 22,400 |
| 2017/06/20 | 1,029.5 | 1,043.5 | 1,020 | 1,039 | +16.5 | +1.6% | 61,200 |
| 2017/06/19 | 1,005 | 1,023 | 1,005 | 1,022.5 | +20 | +2% | 31,600 |
| 2017/06/16 | 1,002.5 | 1,014.5 | 1,001.5 | 1,002.5 | -1.5 | -0.1% | 23,400 |
| 2017/06/15 | 1,018 | 1,018 | 1,001 | 1,004 | -6.5 | -0.6% | 24,200 |
| 2017/06/14 | 1,016 | 1,019.5 | 1,006.5 | 1,010.5 | -3.5 | -0.3% | 28,400 |
| 2017/06/13 | 1,019 | 1,019 | 1,002.5 | 1,014 | -7 | -0.7% | 28,200 |
| 2017/06/12 | 1,019 | 1,027 | 1,008 | 1,021 | +7.5 | +0.7% | 40,000 |
| 2017/06/09 | 1,027.5 | 1,032.5 | 1,013.5 | 1,013.5 | -14 | -1.4% | 37,200 |
| 2017/06/08 | 1,054.5 | 1,054.5 | 1,026 | 1,027.5 | -27.5 | -2.6% | 20,400 |
| 2017/06/07 | 1,017 | 1,057.5 | 1,008.5 | 1,055 | +49 | +4.9% | 74,800 |
| 2017/06/06 | 1,040 | 1,040 | 998.5 | 1,006 | -38 | -3.6% | 93,600 |
| 2017/06/05 | 1,041.5 | 1,094 | 1,031 | 1,044 | +6 | +0.6% | 166,800 |
| 2017/06/02 | 1,000 | 1,039.5 | 994 | 1,038 | +38 | +3.8% | 128,400 |
| 2017/06/01 | 1,034 | 1,035 | 995 | 1,000 | -32 | -3.1% | 122,800 |
| 2017/05/31 | 1,055 | 1,058.5 | 1,032 | 1,032 | -25.5 | -2.4% | 66,600 |
| 2017/05/30 | 1,052 | 1,064 | 1,029 | 1,057.5 | +6.5 | +0.6% | 74,000 |
| 2017/05/29 | 1,073.5 | 1,075.5 | 1,029 | 1,051 | -20.5 | -1.9% | 48,000 |
| 2017/05/26 | 1,117 | 1,137.5 | 1,070.5 | 1,071.5 | -28 | -2.5% | 104,600 |
| 2017/05/25 | 1,069 | 1,119 | 1,069 | 1,099.5 | +51.5 | +4.9% | 186,000 |
| 2017/05/24 | 1,016 | 1,070 | 1,011.5 | 1,048 | +32 | +3.1% | 114,800 |
| 2017/05/23 | 1,059 | 1,059 | 1,016 | 1,016 | -37 | -3.5% | 72,600 |
| 2017/05/22 | 1,032 | 1,071.5 | 1,031.5 | 1,053 | +21.5 | +2.1% | 92,800 |
| 2017/05/19 | 993 | 1,031.5 | 982.5 | 1,031.5 | +57 | +5.8% | 64,200 |
| 2017/05/18 | 960.5 | 984.5 | 960 | 974.5 | -16.5 | -1.7% | 66,800 |
| 2017/05/17 | 991 | 996.5 | 963 | 991 | +3 | +0.3% | 47,200 |
| 2017/05/16 | 969 | 1,001 | 955.5 | 988 | +25 | +2.6% | 52,200 |
| 2017/05/15 | 1,024 | 1,024 | 932.5 | 963 | -61.5 | -6% | 145,400 |
| 2017/05/12 | 1,052.5 | 1,060 | 1,014.5 | 1,024.5 | -5.5 | -0.5% | 79,400 |
| 2017/05/11 | 1,099.5 | 1,122.5 | 1,020.5 | 1,030 | -107.5 | -9.5% | 307,200 |
| 2017/05/10 | 1,100 | 1,170 | 1,089.5 | 1,137.5 | +51 | +4.7% | 125,600 |
| 2017/05/09 | 1,120 | 1,120 | 1,076 | 1,086.5 | -13.5 | -1.2% | 74,400 |
| 2017/05/08 | 1,100 | 1,138.5 | 1,052.5 | 1,100 | +72.5 | +7.1% | 140,400 |
| 2017/05/02 | 1,000 | 1,049.5 | 989 | 1,027.5 | +45 | +4.6% | 53,200 |
| 2017/05/01 | 1,003 | 1,020 | 981 | 982.5 | -45.5 | -4.4% | 43,800 |
| 2017/04/28 | 1,030 | 1,066.5 | 1,000 | 1,028 | ±0 | ±0% | 107,600 |
| 2017/04/27 | 965 | 1,037 | 959 | 1,028 | +65 | +6.7% | 95,800 |
| 2017/04/26 | 977.5 | 989.5 | 952.5 | 963 | -10.5 | -1.1% | 58,000 |
| 2017/04/25 | 869 | 975 | 869 | 973.5 | +98.5 | +11.3% | 105,200 |
| 2017/04/24 | 895 | 895 | 870 | 875 | -22.5 | -2.5% | 53,200 |
| 2017/04/21 | 904.5 | 924.5 | 890 | 897.5 | -14 | -1.5% | 42,800 |
| 2017/04/20 | 927.5 | 950 | 900.5 | 911.5 | -8.5 | -0.9% | 72,200 |
1951～
2000
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 | 98,900円 | +85.0% | +59.6% | 4.56% | 6.26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 | 143,900円 | +22.1% | +24.2% | 1.39% | 11.62倍 | 4.33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
