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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,215 | 1,235 | 1,199 | 1,231 | +17 | +1.4% | 24,600 |
| 2024/08/29 | 1,228 | 1,234 | 1,208 | 1,214 | -10 | -0.8% | 16,900 |
| 2024/08/28 | 1,228 | 1,255 | 1,216 | 1,224 | -7 | -0.6% | 15,700 |
| 2024/08/27 | 1,231 | 1,238 | 1,219 | 1,231 | +2 | +0.2% | 13,900 |
| 2024/08/26 | 1,220 | 1,247 | 1,213 | 1,229 | +9 | +0.7% | 47,000 |
| 2024/08/23 | 1,142 | 1,226 | 1,126 | 1,220 | +74 | +6.5% | 65,100 |
| 2024/08/22 | 1,136 | 1,148 | 1,123 | 1,146 | -16 | -1.4% | 30,100 |
| 2024/08/21 | 1,130 | 1,163 | 1,121 | 1,162 | +2 | +0.2% | 36,600 |
| 2024/08/20 | 1,149 | 1,182 | 1,129 | 1,160 | +8 | +0.7% | 46,500 |
| 2024/08/19 | 1,182 | 1,189 | 1,140 | 1,152 | -30 | -2.5% | 31,900 |
| 2024/08/16 | 1,186 | 1,199 | 1,160 | 1,182 | -6 | -0.5% | 37,800 |
| 2024/08/15 | 1,185 | 1,277 | 1,116 | 1,188 | +63 | +5.6% | 114,600 |
| 2024/08/14 | 1,112 | 1,125 | 1,105 | 1,125 | +13 | +1.2% | 69,000 |
| 2024/08/13 | 1,080 | 1,114 | 1,068 | 1,112 | +34 | +3.2% | 60,700 |
| 2024/08/09 | 1,076 | 1,100 | 1,064 | 1,078 | +14 | +1.3% | 29,600 |
| 2024/08/08 | 1,042 | 1,086 | 1,022 | 1,064 | +13 | +1.2% | 56,500 |
| 2024/08/07 | 1,009 | 1,099 | 1,004 | 1,051 | +12 | +1.2% | 26,600 |
| 2024/08/06 | 1,001 | 1,049 | 1,001 | 1,039 | +71 | +7.3% | 29,600 |
| 2024/08/05 | 1,044 | 1,053 | 937 | 968 | -132 | -12% | 107,600 |
| 2024/08/02 | 1,130 | 1,149 | 1,100 | 1,100 | -71 | -6.1% | 39,700 |
| 2024/08/01 | 1,171 | 1,185 | 1,142 | 1,171 | -15 | -1.3% | 29,100 |
| 2024/07/31 | 1,154 | 1,186 | 1,144 | 1,186 | +32 | +2.8% | 11,000 |
| 2024/07/30 | 1,170 | 1,175 | 1,154 | 1,154 | -22 | -1.9% | 46,500 |
| 2024/07/29 | 1,167 | 1,177 | 1,141 | 1,176 | +6 | +0.5% | 29,500 |
| 2024/07/26 | 1,178 | 1,211 | 1,161 | 1,170 | -1 | -0.1% | 42,400 |
| 2024/07/25 | 1,181 | 1,189 | 1,159 | 1,171 | -24 | -2% | 34,700 |
| 2024/07/24 | 1,163 | 1,201 | 1,163 | 1,195 | +31 | +2.7% | 50,700 |
| 2024/07/23 | 1,148 | 1,165 | 1,141 | 1,164 | +16 | +1.4% | 22,400 |
| 2024/07/22 | 1,135 | 1,157 | 1,135 | 1,148 | +9 | +0.8% | 15,500 |
| 2024/07/19 | 1,124 | 1,144 | 1,122 | 1,139 | +10 | +0.9% | 20,000 |
| 2024/07/18 | 1,134 | 1,139 | 1,124 | 1,129 | -3 | -0.3% | 15,700 |
| 2024/07/17 | 1,112 | 1,139 | 1,112 | 1,132 | +14 | +1.3% | 24,300 |
| 2024/07/16 | 1,129 | 1,132 | 1,118 | 1,118 | -6 | -0.5% | 14,400 |
| 2024/07/12 | 1,125 | 1,143 | 1,112 | 1,124 | ±0 | ±0% | 35,900 |
| 2024/07/11 | 1,124 | 1,128 | 1,110 | 1,124 | -4 | -0.4% | 20,600 |
| 2024/07/10 | 1,115 | 1,136 | 1,114 | 1,128 | -8 | -0.7% | 31,800 |
| 2024/07/09 | 1,119 | 1,141 | 1,110 | 1,136 | +10 | +0.9% | 21,300 |
| 2024/07/08 | 1,135 | 1,145 | 1,117 | 1,126 | -9 | -0.8% | 22,200 |
| 2024/07/05 | 1,144 | 1,148 | 1,135 | 1,135 | -9 | -0.8% | 18,000 |
| 2024/07/04 | 1,142 | 1,155 | 1,142 | 1,144 | +7 | +0.6% | 14,800 |
| 2024/07/03 | 1,150 | 1,158 | 1,127 | 1,137 | -14 | -1.2% | 29,100 |
| 2024/07/02 | 1,134 | 1,155 | 1,116 | 1,151 | +19 | +1.7% | 34,200 |
| 2024/07/01 | 1,144 | 1,144 | 1,121 | 1,132 | -12 | -1% | 28,500 |
| 2024/06/28 | 1,132 | 1,149 | 1,125 | 1,144 | +12 | +1.1% | 39,200 |
| 2024/06/27 | 1,225 | 1,240 | 1,123 | 1,132 | -1 | -0.1% | 191,000 |
| 2024/06/26 | 1,142 | 1,150 | 1,115 | 1,133 | +2 | +0.2% | 98,100 |
| 2024/06/25 | 1,145 | 1,150 | 1,122 | 1,131 | -19 | -1.7% | 48,000 |
| 2024/06/24 | 1,145 | 1,150 | 1,128 | 1,150 | +5 | +0.4% | 17,500 |
| 2024/06/21 | 1,153 | 1,153 | 1,142 | 1,145 | -4 | -0.3% | 10,500 |
| 2024/06/20 | 1,144 | 1,161 | 1,134 | 1,149 | ±0 | ±0% | 29,200 |
201～
250
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 | 97,700円 | +85.0% | +59.6% | 4.61% | 6.18倍 | 0.87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 | 145,000円 | +22.1% | +24.2% | 1.38% | 11.71倍 | 4.36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 | 341,000円 | +4.7% | -9.3% | 0.59% | 35.42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 | 13,600円 | -12.3% | -40.5% | 0.00% | 137.37倍 | 1.63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 | 266,800円 | +8.5% | +4.6% | 4.50% | 8.03倍 | 0.71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
