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 |
|---|---|---|---|---|---|---|---|
| 2024/06/03 | 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 |
| 2024/04/05 | 1,090 | 1,096 | 1,081 | 1,085 | -12 | -1.1% | 13,500 |
| 2024/04/04 | 1,090 | 1,109 | 1,090 | 1,097 | +9 | +0.8% | 13,800 |
| 2024/04/03 | 1,087 | 1,094 | 1,069 | 1,088 | -2 | -0.2% | 12,300 |
| 2024/04/02 | 1,093 | 1,101 | 1,078 | 1,090 | -16 | -1.4% | 33,600 |
| 2024/04/01 | 1,129 | 1,130 | 1,083 | 1,106 | -31 | -2.7% | 79,300 |
| 2024/03/29 | 1,080 | 1,137 | 1,065 | 1,137 | +83 | +7.9% | 134,800 |
| 2024/03/28 | 1,013 | 1,061 | 1,013 | 1,054 | +43 | +4.3% | 76,200 |
| 2024/03/27 | 1,011 | 1,016 | 1,005 | 1,011 | +2 | +0.2% | 20,400 |
| 2024/03/26 | 1,011 | 1,011 | 999 | 1,009 | -3 | -0.3% | 38,200 |
| 2024/03/25 | 1,010 | 1,015 | 1,003 | 1,012 | +2 | +0.2% | 15,700 |
| 2024/03/22 | 1,008 | 1,011 | 999 | 1,010 | +8 | +0.8% | 18,600 |
| 2024/03/21 | 1,001 | 1,004 | 995 | 1,002 | +1 | +0.1% | 49,300 |
301～
350
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
