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 |
|---|---|---|---|---|---|---|---|
| 2022/09/14 | 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 |
| 2022/07/27 | 924 | 960 | 924 | 949 | +22 | +2.4% | 111,600 |
| 2022/07/26 | 902 | 930 | 900 | 927 | +20 | +2.2% | 16,500 |
| 2022/07/25 | 931 | 936 | 895 | 907 | -29 | -3.1% | 62,000 |
| 2022/07/22 | 930 | 945 | 929 | 936 | -9 | -1% | 20,600 |
| 2022/07/21 | 890 | 946 | 890 | 945 | +52 | +5.8% | 62,100 |
| 2022/07/20 | 895 | 903 | 884 | 893 | +1 | +0.1% | 25,800 |
| 2022/07/19 | 856 | 892 | 856 | 892 | +40 | +4.7% | 42,500 |
| 2022/07/15 | 844 | 860 | 834 | 852 | +8 | +0.9% | 26,500 |
| 2022/07/14 | 846 | 847 | 828 | 844 | -2 | -0.2% | 30,500 |
| 2022/07/13 | 842 | 853 | 837 | 846 | +1 | +0.1% | 16,000 |
| 2022/07/12 | 860 | 860 | 837 | 845 | -19 | -2.2% | 64,800 |
| 2022/07/11 | 865 | 874 | 858 | 864 | +3 | +0.3% | 40,500 |
| 2022/07/08 | 865 | 873 | 858 | 861 | -6 | -0.7% | 26,100 |
| 2022/07/07 | 885 | 885 | 857 | 867 | -19 | -2.1% | 23,700 |
| 2022/07/06 | 868 | 894 | 867 | 886 | +12 | +1.4% | 29,600 |
| 2022/07/05 | 856 | 874 | 856 | 874 | +20 | +2.3% | 14,700 |
701～
750
件表示中 / 2283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 | 101,200円 | +85.0% | +59.6% | 4.45% | 6.40倍 | 0.90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 |
| ヒマラヤ | 86,800円 | +4.9% | +131.5% | 3.00% | 26.67倍 | 0.65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 |
| ハチバン | 344,000円 | +4.7% | -9.3% | - | - | - |
|
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 | 89,600円 | +9.1% | +91.0% | 0.84% | 22.50倍 | 5.11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 | 78,600円 | +6.3% | +2.0% | 1.27% | 23.54倍 | 3.42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
