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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,012 | 1,036 | 1,012 | 1,020 | +9 | +0.9% | 33,900 |
| 2024/10/25 | 1,038 | 1,038 | 1,002 | 1,011 | -27 | -2.6% | 18,700 |
| 2024/10/24 | 1,024 | 1,044 | 1,018 | 1,038 | +13 | +1.3% | 12,500 |
| 2024/10/23 | 1,030 | 1,044 | 1,025 | 1,025 | -4 | -0.4% | 11,700 |
| 2024/10/22 | 1,057 | 1,068 | 1,020 | 1,029 | -29 | -2.7% | 35,700 |
| 2024/10/21 | 1,054 | 1,066 | 1,052 | 1,058 | -9 | -0.8% | 19,300 |
| 2024/10/18 | 1,084 | 1,089 | 1,064 | 1,067 | -16 | -1.5% | 11,600 |
| 2024/10/17 | 1,084 | 1,094 | 1,072 | 1,083 | +5 | +0.5% | 20,800 |
| 2024/10/16 | 1,090 | 1,107 | 1,077 | 1,078 | -18 | -1.6% | 12,500 |
| 2024/10/15 | 1,103 | 1,103 | 1,084 | 1,096 | +4 | +0.4% | 17,900 |
| 2024/10/11 | 1,096 | 1,103 | 1,079 | 1,092 | +2 | +0.2% | 11,500 |
| 2024/10/10 | 1,103 | 1,103 | 1,040 | 1,090 | ±0 | ±0% | 70,400 |
| 2024/10/09 | 1,116 | 1,125 | 1,088 | 1,090 | -35 | -3.1% | 37,900 |
| 2024/10/08 | 1,137 | 1,137 | 1,114 | 1,125 | -13 | -1.1% | 16,800 |
| 2024/10/07 | 1,163 | 1,163 | 1,136 | 1,138 | -16 | -1.4% | 16,500 |
| 2024/10/04 | 1,155 | 1,168 | 1,154 | 1,154 | +2 | +0.2% | 9,300 |
| 2024/10/03 | 1,176 | 1,188 | 1,152 | 1,152 | -13 | -1.1% | 6,600 |
| 2024/10/02 | 1,198 | 1,206 | 1,155 | 1,165 | -32 | -2.7% | 23,000 |
| 2024/10/01 | 1,196 | 1,205 | 1,164 | 1,197 | +8 | +0.7% | 10,600 |
| 2024/09/30 | 1,196 | 1,206 | 1,181 | 1,189 | -11 | -0.9% | 10,200 |
| 2024/09/27 | 1,218 | 1,218 | 1,197 | 1,200 | -7 | -0.6% | 8,500 |
| 2024/09/26 | 1,211 | 1,219 | 1,200 | 1,207 | -1 | -0.1% | 6,200 |
| 2024/09/25 | 1,177 | 1,249 | 1,168 | 1,208 | +40 | +3.4% | 36,000 |
| 2024/09/24 | 1,171 | 1,183 | 1,164 | 1,168 | -3 | -0.3% | 17,000 |
| 2024/09/20 | 1,157 | 1,176 | 1,157 | 1,171 | +17 | +1.5% | 6,900 |
| 2024/09/19 | 1,157 | 1,171 | 1,147 | 1,154 | -4 | -0.3% | 8,300 |
| 2024/09/18 | 1,128 | 1,160 | 1,128 | 1,158 | +51 | +4.6% | 18,900 |
| 2024/09/17 | 1,159 | 1,163 | 1,098 | 1,107 | -32 | -2.8% | 26,700 |
| 2024/09/13 | 1,130 | 1,146 | 1,117 | 1,139 | +9 | +0.8% | 14,700 |
| 2024/09/12 | 1,125 | 1,141 | 1,113 | 1,130 | +12 | +1.1% | 16,000 |
| 2024/09/11 | 1,155 | 1,155 | 1,112 | 1,118 | -35 | -3% | 16,500 |
| 2024/09/10 | 1,157 | 1,158 | 1,141 | 1,153 | -4 | -0.3% | 8,300 |
| 2024/09/09 | 1,125 | 1,169 | 1,125 | 1,157 | +19 | +1.7% | 17,700 |
| 2024/09/06 | 1,164 | 1,165 | 1,137 | 1,138 | -19 | -1.6% | 13,900 |
| 2024/09/05 | 1,132 | 1,170 | 1,132 | 1,157 | +9 | +0.8% | 19,900 |
| 2024/09/04 | 1,165 | 1,165 | 1,148 | 1,148 | -22 | -1.9% | 11,600 |
| 2024/09/03 | 1,175 | 1,180 | 1,166 | 1,170 | +4 | +0.3% | 11,700 |
| 2024/09/02 | 1,226 | 1,226 | 1,164 | 1,166 | -65 | -5.3% | 19,600 |
| 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 |
201～
250
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 | 99,100円 | +4.0% | +18.3% | 4.64% | 6.90倍 | 0.83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 | 348,000円 | +4.7% | -9.3% | 0.57% | 36.15倍 | 2.79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 | 90,500円 | +12.9% | +26.8% | 0.83% | 29.22倍 | 5.24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
