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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 1,105 | 1,114 | 1,085 | 1,114 | -4 | -0.4% | 23,500 |
| 2022/10/07 | 1,100 | 1,120 | 1,087 | 1,118 | +7 | +0.6% | 25,400 |
| 2022/10/06 | 1,100 | 1,126 | 1,100 | 1,111 | +7 | +0.6% | 25,000 |
| 2022/10/05 | 1,110 | 1,114 | 1,096 | 1,104 | -6 | -0.5% | 14,500 |
| 2022/10/04 | 1,114 | 1,121 | 1,090 | 1,110 | -2 | -0.2% | 23,200 |
| 2022/10/03 | 1,089 | 1,119 | 1,077 | 1,112 | -5 | -0.4% | 27,200 |
| 2022/09/30 | 1,109 | 1,139 | 1,071 | 1,117 | -3 | -0.3% | 53,100 |
| 2022/09/29 | 1,111 | 1,135 | 1,102 | 1,120 | +9 | +0.8% | 28,700 |
| 2022/09/28 | 1,100 | 1,113 | 1,076 | 1,111 | +11 | +1% | 43,400 |
| 2022/09/27 | 1,100 | 1,119 | 1,083 | 1,100 | ±0 | ±0% | 22,300 |
| 2022/09/26 | 1,100 | 1,106 | 1,075 | 1,100 | -9 | -0.8% | 50,200 |
| 2022/09/22 | 1,090 | 1,118 | 1,078 | 1,109 | -10 | -0.9% | 23,300 |
| 2022/09/21 | 1,110 | 1,124 | 1,086 | 1,119 | +12 | +1.1% | 22,100 |
| 2022/09/20 | 1,094 | 1,122 | 1,074 | 1,107 | +13 | +1.2% | 31,100 |
| 2022/09/16 | 1,094 | 1,099 | 1,076 | 1,094 | -9 | -0.8% | 68,000 |
| 2022/09/15 | 1,096 | 1,108 | 1,079 | 1,103 | -5 | -0.5% | 22,500 |
| 2022/09/14 | 1,066 | 1,109 | 1,065 | 1,108 | +17 | +1.6% | 24,700 |
| 2022/09/13 | 1,088 | 1,109 | 1,080 | 1,091 | -4 | -0.4% | 17,400 |
| 2022/09/12 | 1,090 | 1,105 | 1,090 | 1,095 | -3 | -0.3% | 17,900 |
| 2022/09/09 | 1,106 | 1,110 | 1,090 | 1,098 | -11 | -1% | 18,500 |
| 2022/09/08 | 1,107 | 1,117 | 1,098 | 1,109 | +3 | +0.3% | 21,100 |
| 2022/09/07 | 1,109 | 1,121 | 1,098 | 1,106 | -6 | -0.5% | 19,600 |
| 2022/09/06 | 1,120 | 1,124 | 1,088 | 1,112 | -8 | -0.7% | 29,500 |
| 2022/09/05 | 1,081 | 1,129 | 1,066 | 1,120 | +25 | +2.3% | 42,900 |
| 2022/09/02 | 1,107 | 1,110 | 1,065 | 1,095 | -7 | -0.6% | 36,500 |
| 2022/09/01 | 1,068 | 1,107 | 1,068 | 1,102 | +8 | +0.7% | 41,700 |
| 2022/08/31 | 1,103 | 1,160 | 1,073 | 1,094 | -13 | -1.2% | 132,600 |
| 2022/08/30 | 1,059 | 1,120 | 1,059 | 1,107 | +64 | +6.1% | 61,900 |
| 2022/08/29 | 1,028 | 1,061 | 1,028 | 1,043 | -13 | -1.2% | 22,100 |
| 2022/08/26 | 1,018 | 1,056 | 1,016 | 1,056 | +39 | +3.8% | 37,200 |
| 2022/08/25 | 1,019 | 1,031 | 1,013 | 1,017 | -1 | -0.1% | 6,600 |
| 2022/08/24 | 1,020 | 1,026 | 1,010 | 1,018 | -2 | -0.2% | 19,100 |
| 2022/08/23 | 1,015 | 1,032 | 1,011 | 1,020 | -19 | -1.8% | 16,700 |
| 2022/08/22 | 1,006 | 1,039 | 979 | 1,039 | +32 | +3.2% | 28,700 |
| 2022/08/19 | 1,023 | 1,040 | 1,003 | 1,007 | -16 | -1.6% | 70,800 |
| 2022/08/18 | 1,000 | 1,028 | 995 | 1,023 | +13 | +1.3% | 27,200 |
| 2022/08/17 | 1,019 | 1,025 | 1,002 | 1,010 | -6 | -0.6% | 35,800 |
| 2022/08/16 | 1,038 | 1,052 | 1,014 | 1,016 | -19 | -1.8% | 63,600 |
| 2022/08/15 | 1,010 | 1,038 | 983 | 1,035 | +112 | +12.1% | 151,400 |
| 2022/08/12 | 930 | 959 | 908 | 923 | -4 | -0.4% | 117,100 |
| 2022/08/10 | 934 | 934 | 910 | 927 | -4 | -0.4% | 37,100 |
| 2022/08/09 | 933 | 937 | 921 | 931 | -8 | -0.9% | 28,500 |
| 2022/08/08 | 934 | 940 | 922 | 939 | +5 | +0.5% | 32,800 |
| 2022/08/05 | 929 | 941 | 918 | 934 | -3 | -0.3% | 14,800 |
| 2022/08/04 | 928 | 947 | 923 | 937 | +17 | +1.8% | 31,600 |
| 2022/08/03 | 924 | 933 | 915 | 920 | ±0 | ±0% | 13,200 |
| 2022/08/02 | 926 | 934 | 909 | 920 | -13 | -1.4% | 18,900 |
| 2022/08/01 | 961 | 969 | 926 | 933 | -28 | -2.9% | 38,500 |
| 2022/07/29 | 961 | 977 | 953 | 961 | -12 | -1.2% | 22,700 |
| 2022/07/28 | 946 | 973 | 937 | 973 | +24 | +2.5% | 55,100 |
651～
700
件表示中 / 2249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 | 100,600円 | +85.0% | +59.6% | 4.48% | 6.35倍 | 0.89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 |
| クラシコム | 144,500円 | +16.9% | -32.2% | 1.73% | 21.30倍 | 2.15倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 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 | 339,000円 | +4.7% | -9.3% | 0.59% | 35.21倍 | 2.71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 |
| きちりＨＤ | 91,700円 | +9.1% | +91.0% | 0.82% | 23.03倍 | 5.23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 |
市場注目の銘柄
チャート関連のコラム
