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 |
|---|---|---|---|---|---|---|---|
| 2024/06/19 | 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 |
| 2024/06/03 | 1,058 | 1,063 | 1,041 | 1,051 | ±0 | ±0% | 123,000 |
| 2024/05/31 | 1,055 | 1,065 | 1,035 | 1,051 | +4 | +0.4% | 55,700 |
| 2024/05/30 | 1,037 | 1,050 | 1,027 | 1,047 | +3 | +0.3% | 24,400 |
| 2024/05/29 | 1,039 | 1,050 | 1,030 | 1,044 | +12 | +1.2% | 44,000 |
| 2024/05/28 | 1,028 | 1,041 | 1,025 | 1,032 | -5 | -0.5% | 19,400 |
| 2024/05/27 | 1,038 | 1,043 | 1,024 | 1,037 | ±0 | ±0% | 23,300 |
| 2024/05/24 | 1,032 | 1,043 | 1,023 | 1,037 | +1 | +0.1% | 26,400 |
| 2024/05/23 | 1,023 | 1,045 | 1,016 | 1,036 | +13 | +1.3% | 38,100 |
| 2024/05/22 | 1,032 | 1,032 | 1,021 | 1,023 | -12 | -1.2% | 21,900 |
| 2024/05/21 | 1,021 | 1,039 | 1,015 | 1,035 | +13 | +1.3% | 60,900 |
| 2024/05/20 | 1,020 | 1,030 | 1,008 | 1,022 | -2 | -0.2% | 37,200 |
| 2024/05/17 | 1,035 | 1,035 | 1,017 | 1,024 | -15 | -1.4% | 45,900 |
| 2024/05/16 | 999 | 1,041 | 997 | 1,039 | +40 | +4% | 67,400 |
| 2024/05/15 | 1,005 | 1,012 | 995 | 999 | -7 | -0.7% | 136,600 |
| 2024/05/14 | 1,002 | 1,010 | 1,000 | 1,006 | +4 | +0.4% | 20,300 |
| 2024/05/13 | 1,003 | 1,007 | 998 | 1,002 | +2 | +0.2% | 14,300 |
| 2024/05/10 | 1,011 | 1,011 | 998 | 1,000 | -8 | -0.8% | 21,300 |
| 2024/05/09 | 1,001 | 1,010 | 1,001 | 1,008 | +8 | +0.8% | 5,000 |
| 2024/05/08 | 1,008 | 1,009 | 997 | 1,000 | -8 | -0.8% | 31,800 |
| 2024/05/07 | 1,021 | 1,021 | 1,008 | 1,008 | -14 | -1.4% | 13,600 |
| 2024/05/02 | 1,020 | 1,027 | 1,018 | 1,022 | +3 | +0.3% | 5,800 |
| 2024/05/01 | 1,024 | 1,026 | 1,019 | 1,019 | -10 | -1% | 4,300 |
| 2024/04/30 | 1,022 | 1,032 | 1,019 | 1,029 | +18 | +1.8% | 12,900 |
| 2024/04/26 | 1,044 | 1,045 | 1,011 | 1,011 | -26 | -2.5% | 58,000 |
| 2024/04/25 | 1,018 | 1,037 | 1,012 | 1,037 | +19 | +1.9% | 20,700 |
| 2024/04/24 | 1,027 | 1,027 | 1,018 | 1,018 | -3 | -0.3% | 7,900 |
| 2024/04/23 | 1,015 | 1,025 | 1,009 | 1,021 | +11 | +1.1% | 23,900 |
| 2024/04/22 | 1,007 | 1,016 | 1,006 | 1,010 | +5 | +0.5% | 13,400 |
| 2024/04/19 | 1,017 | 1,021 | 1,004 | 1,005 | -12 | -1.2% | 18,500 |
| 2024/04/18 | 1,012 | 1,025 | 1,011 | 1,017 | +5 | +0.5% | 8,600 |
| 2024/04/17 | 1,024 | 1,024 | 1,011 | 1,012 | -7 | -0.7% | 16,100 |
| 2024/04/16 | 1,037 | 1,037 | 1,018 | 1,019 | -13 | -1.3% | 28,700 |
| 2024/04/15 | 1,031 | 1,035 | 1,021 | 1,032 | +11 | +1.1% | 15,000 |
| 2024/04/12 | 1,034 | 1,034 | 1,018 | 1,021 | -13 | -1.3% | 20,800 |
| 2024/04/11 | 1,033 | 1,036 | 1,027 | 1,034 | ±0 | ±0% | 12,800 |
| 2024/04/10 | 1,030 | 1,065 | 1,030 | 1,034 | +19 | +1.9% | 32,600 |
| 2024/04/09 | 1,050 | 1,061 | 1,007 | 1,015 | -25 | -2.4% | 151,900 |
| 2024/04/08 | 1,085 | 1,090 | 1,037 | 1,040 | -45 | -4.1% | 90,300 |
251～
300
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
