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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 989 | 1,006 | 983 | 995 | +6 | +0.6% | 32,200 |
| 2024/11/20 | 965 | 989 | 958 | 989 | +26 | +2.7% | 59,500 |
| 2024/11/19 | 978 | 978 | 961 | 963 | -5 | -0.5% | 46,300 |
| 2024/11/18 | 963 | 980 | 950 | 968 | +3 | +0.3% | 76,900 |
| 2024/11/15 | 1,002 | 1,002 | 959 | 965 | -35 | -3.5% | 109,500 |
| 2024/11/14 | 1,002 | 1,007 | 996 | 1,000 | -2 | -0.2% | 80,000 |
| 2024/11/13 | 1,011 | 1,018 | 990 | 1,002 | -99 | -9% | 153,700 |
| 2024/11/12 | 1,078 | 1,113 | 1,078 | 1,101 | +34 | +3.2% | 30,200 |
| 2024/11/11 | 1,065 | 1,078 | 1,064 | 1,067 | -3 | -0.3% | 12,200 |
| 2024/11/08 | 1,081 | 1,081 | 1,065 | 1,070 | -14 | -1.3% | 6,800 |
| 2024/11/07 | 1,089 | 1,096 | 1,076 | 1,084 | -6 | -0.6% | 12,000 |
| 2024/11/06 | 1,066 | 1,090 | 1,065 | 1,090 | +36 | +3.4% | 119,000 |
| 2024/11/05 | 1,048 | 1,064 | 1,043 | 1,054 | +10 | +1% | 12,800 |
| 2024/11/01 | 1,041 | 1,048 | 1,033 | 1,044 | +5 | +0.5% | 11,400 |
| 2024/10/31 | 1,022 | 1,040 | 1,020 | 1,039 | +18 | +1.8% | 6,500 |
| 2024/10/30 | 1,025 | 1,034 | 1,016 | 1,021 | -6 | -0.6% | 47,200 |
| 2024/10/29 | 1,035 | 1,035 | 1,020 | 1,027 | +7 | +0.7% | 8,700 |
| 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 |
1～
50
件表示中 / 2119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 | 99,500円 | +85.0% | +59.6% | 4.53% | 6.30倍 | 0.92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 |
| 魁力屋 | 189,500円 | +11.2% | +9.7% | 0.84% | 23.31倍 | 2.30倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
| ヒマラヤ | 85,800円 | +4.9% | +131.5% | 3.03% | 26.42倍 | 0.64倍 |
|
一般スポーツ、ゴルフ用品等の小売りチェーン。中部地盤に全国展開。ＥＣの収益性向上に注力 |
| きちりＨＤ | 90,200円 | +9.1% | +91.0% | 0.83% | 22.70倍 | 5.81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 |
| テンアライド | 26,900円 | +4.0% | +37.6% | 0.00% | 97.82倍 | 4.66倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
