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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 960 | 975 | 911 | 930 | -51 | -5.2% | 76,400 |
| 2025/04/03 | 1,000 | 1,000 | 963 | 981 | -33 | -3.3% | 44,400 |
| 2025/04/02 | 1,030 | 1,030 | 1,009 | 1,014 | -7 | -0.7% | 21,000 |
| 2025/04/01 | 1,030 | 1,030 | 1,010 | 1,021 | +1 | +0.1% | 13,700 |
| 2025/03/31 | 1,047 | 1,047 | 1,020 | 1,020 | -23 | -2.2% | 14,000 |
| 2025/03/28 | 1,035 | 1,046 | 1,027 | 1,043 | +3 | +0.3% | 23,900 |
| 2025/03/27 | 1,048 | 1,051 | 1,038 | 1,040 | +2 | +0.2% | 13,600 |
| 2025/03/26 | 1,052 | 1,052 | 1,035 | 1,038 | +3 | +0.3% | 12,500 |
| 2025/03/25 | 1,011 | 1,055 | 1,002 | 1,035 | +36 | +3.6% | 59,300 |
| 2025/03/24 | 1,009 | 1,019 | 998 | 999 | -2 | -0.2% | 43,600 |
| 2025/03/21 | 993 | 1,002 | 991 | 1,001 | +7 | +0.7% | 29,900 |
| 2025/03/19 | 1,007 | 1,029 | 981 | 994 | +2 | +0.2% | 156,600 |
| 2025/03/18 | 995 | 1,001 | 992 | 992 | +2 | +0.2% | 9,200 |
| 2025/03/17 | 1,014 | 1,014 | 983 | 990 | -12 | -1.2% | 35,100 |
| 2025/03/14 | 1,004 | 1,007 | 1,002 | 1,002 | -1 | -0.1% | 3,000 |
| 2025/03/13 | 1,001 | 1,015 | 1,001 | 1,003 | +3 | +0.3% | 7,100 |
| 2025/03/12 | 996 | 1,000 | 991 | 1,000 | +4 | +0.4% | 2,800 |
| 2025/03/11 | 998 | 1,002 | 988 | 996 | -2 | -0.2% | 10,500 |
| 2025/03/10 | 998 | 999 | 995 | 998 | ±0 | ±0% | 2,500 |
| 2025/03/07 | 995 | 998 | 992 | 998 | +3 | +0.3% | 3,200 |
| 2025/03/06 | 997 | 1,005 | 990 | 995 | -1 | -0.1% | 11,100 |
| 2025/03/05 | 984 | 996 | 984 | 996 | +12 | +1.2% | 5,700 |
| 2025/03/04 | 999 | 1,000 | 984 | 984 | -12 | -1.2% | 7,000 |
| 2025/03/03 | 997 | 1,003 | 995 | 996 | +13 | +1.3% | 8,000 |
| 2025/02/28 | 1,001 | 1,001 | 982 | 983 | -18 | -1.8% | 52,200 |
| 2025/02/27 | 997 | 1,002 | 994 | 1,001 | +4 | +0.4% | 3,100 |
| 2025/02/26 | 1,001 | 1,004 | 989 | 997 | -7 | -0.7% | 6,000 |
| 2025/02/25 | 999 | 1,005 | 997 | 1,004 | +5 | +0.5% | 5,100 |
| 2025/02/21 | 999 | 999 | 995 | 999 | ±0 | ±0% | 1,700 |
| 2025/02/20 | 1,008 | 1,008 | 995 | 999 | -9 | -0.9% | 11,500 |
| 2025/02/19 | 1,001 | 1,011 | 998 | 1,008 | +5 | +0.5% | 8,900 |
| 2025/02/18 | 1,008 | 1,009 | 1,001 | 1,003 | -14 | -1.4% | 14,300 |
| 2025/02/17 | 1,038 | 1,038 | 1,008 | 1,017 | -15 | -1.5% | 21,100 |
| 2025/02/14 | 1,037 | 1,038 | 1,015 | 1,032 | +9 | +0.9% | 12,800 |
| 2025/02/13 | 1,013 | 1,034 | 1,013 | 1,023 | +15 | +1.5% | 19,300 |
| 2025/02/12 | 1,010 | 1,020 | 1,005 | 1,008 | -2 | -0.2% | 6,200 |
| 2025/02/10 | 1,041 | 1,041 | 1,000 | 1,010 | -29 | -2.8% | 14,200 |
| 2025/02/07 | 1,019 | 1,040 | 1,011 | 1,039 | +21 | +2.1% | 17,900 |
| 2025/02/06 | 1,007 | 1,021 | 1,006 | 1,018 | +7 | +0.7% | 5,000 |
| 2025/02/05 | 1,000 | 1,016 | 1,000 | 1,011 | +14 | +1.4% | 12,000 |
| 2025/02/04 | 999 | 1,009 | 997 | 997 | +2 | +0.2% | 8,100 |
| 2025/02/03 | 1,006 | 1,018 | 995 | 995 | -26 | -2.5% | 12,900 |
| 2025/01/31 | 968 | 1,030 | 968 | 1,021 | +66 | +6.9% | 52,100 |
| 2025/01/30 | 987 | 994 | 955 | 955 | -30 | -3% | 77,200 |
| 2025/01/29 | 1,001 | 1,005 | 985 | 985 | -16 | -1.6% | 24,700 |
| 2025/01/28 | 1,005 | 1,017 | 1,001 | 1,001 | -4 | -0.4% | 12,500 |
| 2025/01/27 | 1,006 | 1,010 | 996 | 1,005 | +10 | +1% | 6,500 |
| 2025/01/24 | 993 | 999 | 988 | 995 | -1 | -0.1% | 6,000 |
| 2025/01/23 | 1,008 | 1,008 | 986 | 996 | -4 | -0.4% | 5,600 |
| 2025/01/22 | 1,004 | 1,016 | 995 | 1,000 | +9 | +0.9% | 12,000 |
1～
50
件表示中 / 2207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 | 93,000円 | +85.0% | +59.6% | 4.85% | 5.90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 |
| テンアライド | 25,600円 | +4.0% | +37.6% | 0.00% | 94.12倍 | 4.58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 |
| ダイワサイクル | 359,500円 | +12.2% | +1.6% | 1.89% | 10.61倍 | 1.78倍 |
|
自転車販売・修理の大手。大阪に強固な地盤。電動アシスト車の販売比率高い。関東にも本格進出 |
| ｙｕｔｏｒｉ | 205,000円 | +30.0% | +30.2% | 0.00% | 32.10倍 | 15.16倍 |
|
ＥＣ軸に若者向けアパレルブランド約３０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ヒュウガプラ | 131,500円 | +14.1% | +24.2% | 1.52% | 15.17倍 | 4.85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 |
市場注目の銘柄
チャート関連のコラム
