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 |
|---|---|---|---|---|---|---|---|
| 2025/02/26 | 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 |
| 2025/01/21 | 1,003 | 1,015 | 991 | 991 | -12 | -1.2% | 11,700 |
| 2025/01/20 | 992 | 1,003 | 989 | 1,003 | +22 | +2.2% | 9,500 |
| 2025/01/17 | 987 | 987 | 975 | 981 | -6 | -0.6% | 12,400 |
| 2025/01/16 | 1,015 | 1,015 | 976 | 987 | -18 | -1.8% | 28,000 |
| 2025/01/15 | 1,030 | 1,030 | 1,000 | 1,005 | -9 | -0.9% | 11,600 |
| 2025/01/14 | 1,000 | 1,016 | 992 | 1,014 | +19 | +1.9% | 15,900 |
| 2025/01/10 | 995 | 1,005 | 994 | 995 | -1 | -0.1% | 8,500 |
| 2025/01/09 | 1,015 | 1,015 | 994 | 996 | -4 | -0.4% | 12,000 |
| 2025/01/08 | 990 | 1,008 | 990 | 1,000 | +10 | +1% | 19,400 |
| 2025/01/07 | 992 | 996 | 983 | 990 | -1 | -0.1% | 18,700 |
| 2025/01/06 | 1,026 | 1,026 | 978 | 991 | -34 | -3.3% | 267,900 |
| 2024/12/30 | 1,010 | 1,030 | 1,004 | 1,025 | +15 | +1.5% | 25,400 |
| 2024/12/27 | 1,023 | 1,023 | 991 | 1,010 | -17 | -1.7% | 26,900 |
| 2024/12/26 | 1,034 | 1,038 | 1,022 | 1,027 | +12 | +1.2% | 28,800 |
| 2024/12/25 | 998 | 1,016 | 998 | 1,015 | +19 | +1.9% | 45,200 |
| 2024/12/24 | 1,001 | 1,001 | 995 | 996 | ±0 | ±0% | 15,100 |
| 2024/12/23 | 1,002 | 1,004 | 991 | 996 | -2 | -0.2% | 36,000 |
| 2024/12/20 | 1,005 | 1,005 | 993 | 998 | -5 | -0.5% | 13,200 |
| 2024/12/19 | 998 | 1,007 | 998 | 1,003 | ±0 | ±0% | 17,700 |
| 2024/12/18 | 997 | 1,003 | 995 | 1,003 | +6 | +0.6% | 17,900 |
| 2024/12/17 | 995 | 997 | 988 | 997 | +3 | +0.3% | 10,300 |
| 2024/12/16 | 997 | 997 | 986 | 994 | -2 | -0.2% | 16,600 |
| 2024/12/13 | 987 | 996 | 980 | 996 | +6 | +0.6% | 19,600 |
| 2024/12/12 | 980 | 992 | 975 | 990 | +7 | +0.7% | 15,200 |
| 2024/12/11 | 968 | 990 | 956 | 983 | +15 | +1.5% | 24,300 |
| 2024/12/10 | 974 | 974 | 935 | 968 | -8 | -0.8% | 109,500 |
101～
150
件表示中 / 2281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 | 100,900円 | +85.0% | +59.6% | 4.47% | 6.38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 | 86,700円 | +4.9% | +131.5% | 3.00% | 26.64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 | 343,000円 | +4.7% | -9.3% | 0.58% | 35.63倍 | 2.75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 |
| ダイワサイクル | 369,500円 | +12.2% | +1.6% | 1.84% | 10.91倍 | 1.83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 |
| きちりＨＤ | 89,300円 | +9.1% | +91.0% | 0.84% | 22.43倍 | 5.10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
