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 |
|---|---|---|---|---|---|---|---|
| 2018/08/06 | 1,048 | 1,048 | 1,020 | 1,036 | -12 | -1.1% | 13,500 |
| 2018/08/03 | 1,057 | 1,059 | 1,048 | 1,048 | -8 | -0.8% | 8,900 |
| 2018/08/02 | 1,058 | 1,069 | 1,056 | 1,056 | -2 | -0.2% | 3,800 |
| 2018/08/01 | 1,062 | 1,067 | 1,052 | 1,058 | -7 | -0.7% | 11,300 |
| 2018/07/31 | 1,095 | 1,095 | 1,065 | 1,065 | -20 | -1.8% | 11,100 |
| 2018/07/30 | 1,091 | 1,091 | 1,084 | 1,085 | -11 | -1% | 5,000 |
| 2018/07/27 | 1,082 | 1,096 | 1,080 | 1,096 | +10 | +0.9% | 6,000 |
| 2018/07/26 | 1,080 | 1,086 | 1,078 | 1,086 | +8 | +0.7% | 4,800 |
| 2018/07/25 | 1,072 | 1,081 | 1,068 | 1,078 | +6 | +0.6% | 9,700 |
| 2018/07/24 | 1,074 | 1,078 | 1,068 | 1,072 | -1 | -0.1% | 7,700 |
| 2018/07/23 | 1,076 | 1,076 | 1,053 | 1,073 | -18 | -1.6% | 20,700 |
| 2018/07/20 | 1,108 | 1,117 | 1,091 | 1,091 | -30 | -2.7% | 13,900 |
| 2018/07/19 | 1,127 | 1,129 | 1,118 | 1,121 | ±0 | ±0% | 8,200 |
| 2018/07/18 | 1,115 | 1,122 | 1,097 | 1,121 | +7 | +0.6% | 15,200 |
| 2018/07/17 | 1,119 | 1,119 | 1,107 | 1,114 | -4 | -0.4% | 6,000 |
| 2018/07/13 | 1,115 | 1,119 | 1,100 | 1,118 | +8 | +0.7% | 16,000 |
| 2018/07/12 | 1,095 | 1,115 | 1,081 | 1,110 | +15 | +1.4% | 11,400 |
| 2018/07/11 | 1,075 | 1,102 | 1,064 | 1,095 | +20 | +1.9% | 20,800 |
| 2018/07/10 | 1,072 | 1,084 | 1,058 | 1,075 | +17 | +1.6% | 12,700 |
| 2018/07/09 | 1,065 | 1,073 | 1,050 | 1,058 | -6 | -0.6% | 16,700 |
| 2018/07/06 | 1,044 | 1,072 | 1,039 | 1,064 | +14 | +1.3% | 21,900 |
| 2018/07/05 | 1,056 | 1,080 | 1,046 | 1,050 | -18 | -1.7% | 38,700 |
| 2018/07/04 | 1,102 | 1,102 | 1,065 | 1,068 | -41 | -3.7% | 23,400 |
| 2018/07/03 | 1,118 | 1,127 | 1,101 | 1,109 | -6 | -0.5% | 33,100 |
| 2018/07/02 | 1,127 | 1,140 | 1,115 | 1,115 | -26 | -2.3% | 24,400 |
| 2018/06/29 | 1,129 | 1,146 | 1,114 | 1,141 | +3 | +0.3% | 18,100 |
| 2018/06/28 | 1,115 | 1,139 | 1,106 | 1,138 | +9 | +0.8% | 26,300 |
| 2018/06/27 | 1,115 | 1,138 | 1,108 | 1,129 | -18 | -1.6% | 92,900 |
| 2018/06/26 | 1,142 | 1,160 | 1,132 | 1,147 | -15 | -1.3% | 226,600 |
| 2018/06/25 | 1,187 | 1,192 | 1,161 | 1,162 | -25 | -2.1% | 43,600 |
| 2018/06/22 | 1,189 | 1,189 | 1,181 | 1,187 | -2 | -0.2% | 17,900 |
| 2018/06/21 | 1,189 | 1,194 | 1,189 | 1,189 | +1 | +0.1% | 9,600 |
| 2018/06/20 | 1,176 | 1,189 | 1,157 | 1,188 | +16 | +1.4% | 13,500 |
| 2018/06/19 | 1,197 | 1,202 | 1,163 | 1,172 | -20 | -1.7% | 18,700 |
| 2018/06/18 | 1,192 | 1,195 | 1,178 | 1,192 | +7 | +0.6% | 21,600 |
| 2018/06/15 | 1,190 | 1,198 | 1,180 | 1,185 | -14 | -1.2% | 62,000 |
| 2018/06/14 | 1,209 | 1,213 | 1,199 | 1,199 | -11 | -0.9% | 15,400 |
| 2018/06/13 | 1,206 | 1,222 | 1,206 | 1,210 | +7 | +0.6% | 17,900 |
| 2018/06/12 | 1,211 | 1,216 | 1,190 | 1,203 | +1 | +0.1% | 24,600 |
| 2018/06/11 | 1,180 | 1,206 | 1,180 | 1,202 | +26 | +2.2% | 35,900 |
| 2018/06/08 | 1,161 | 1,180 | 1,160 | 1,176 | +19 | +1.6% | 29,600 |
| 2018/06/07 | 1,134 | 1,165 | 1,130 | 1,157 | +33 | +2.9% | 28,500 |
| 2018/06/06 | 1,110 | 1,128 | 1,104 | 1,124 | +20 | +1.8% | 18,200 |
| 2018/06/05 | 1,122 | 1,122 | 1,103 | 1,104 | -11 | -1% | 23,200 |
| 2018/06/04 | 1,120 | 1,120 | 1,108 | 1,115 | +7 | +0.6% | 17,900 |
| 2018/06/01 | 1,101 | 1,115 | 1,098 | 1,108 | +11 | +1% | 9,500 |
| 2018/05/31 | 1,108 | 1,108 | 1,094 | 1,097 | -6 | -0.5% | 18,700 |
| 2018/05/30 | 1,122 | 1,122 | 1,081 | 1,103 | -21 | -1.9% | 47,600 |
| 2018/05/29 | 1,119 | 1,128 | 1,118 | 1,124 | ±0 | ±0% | 19,800 |
| 2018/05/28 | 1,126 | 1,133 | 1,120 | 1,124 | -1 | -0.1% | 18,600 |
1701～
1750
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
