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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/19 | 1,130 | 1,168 | 1,121 | 1,149 | +25 | +2.2% | 37,800 |
| 2024/06/18 | 1,127 | 1,141 | 1,120 | 1,124 | -11 | -1% | 61,900 |
| 2024/06/17 | 1,113 | 1,143 | 1,091 | 1,135 | +51 | +4.7% | 90,500 |
| 2024/06/14 | 1,064 | 1,084 | 1,061 | 1,084 | +14 | +1.3% | 37,000 |
| 2024/06/13 | 1,065 | 1,079 | 1,065 | 1,070 | +3 | +0.3% | 18,600 |
| 2024/06/12 | 1,069 | 1,071 | 1,063 | 1,067 | ±0 | ±0% | 13,900 |
| 2024/06/11 | 1,068 | 1,074 | 1,067 | 1,067 | +4 | +0.4% | 14,100 |
| 2024/06/10 | 1,059 | 1,077 | 1,048 | 1,063 | +12 | +1.1% | 17,600 |
| 2024/06/07 | 1,058 | 1,060 | 1,046 | 1,051 | -9 | -0.8% | 7,300 |
| 2024/06/06 | 1,053 | 1,063 | 1,053 | 1,060 | +9 | +0.9% | 14,000 |
| 2024/06/05 | 1,057 | 1,067 | 1,049 | 1,051 | -11 | -1% | 26,000 |
| 2024/06/04 | 1,046 | 1,076 | 1,043 | 1,062 | +11 | +1% | 20,100 |
251～
300
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
