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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,379 | 1,410 | 1,330 | 1,366 | +3 | +0.2% | 70,000 |
| 2018/01/19 | 1,330 | 1,372 | 1,320 | 1,363 | +31 | +2.3% | 20,200 |
| 2018/01/18 | 1,345 | 1,352 | 1,332 | 1,332 | -16 | -1.2% | 14,200 |
| 2018/01/17 | 1,349 | 1,354 | 1,307 | 1,348 | -5 | -0.4% | 31,800 |
| 2018/01/16 | 1,350 | 1,381 | 1,350 | 1,353 | +7 | +0.5% | 28,400 |
| 2018/01/15 | 1,350 | 1,360 | 1,327 | 1,346 | +17 | +1.3% | 16,300 |
| 2018/01/12 | 1,319 | 1,344 | 1,304 | 1,329 | +10 | +0.8% | 9,800 |
| 2018/01/11 | 1,363 | 1,375 | 1,310 | 1,319 | -51 | -3.7% | 17,500 |
| 2018/01/10 | 1,330 | 1,370 | 1,323 | 1,370 | +57 | +4.3% | 18,900 |
| 2018/01/09 | 1,279 | 1,325 | 1,262 | 1,313 | +55 | +4.4% | 34,700 |
| 2018/01/05 | 1,271 | 1,279 | 1,257 | 1,258 | -9 | -0.7% | 18,400 |
| 2018/01/04 | 1,234 | 1,267 | 1,234 | 1,267 | +35 | +2.8% | 23,800 |
| 2017/12/29 | 1,254 | 1,254 | 1,230 | 1,232 | -12 | -1% | 10,100 |
| 2017/12/28 | 1,251 | 1,253 | 1,227 | 1,244 | -6 | -0.5% | 14,000 |
| 2017/12/27 | 1,245 | 1,253 | 1,217 | 1,250 | ±0 | ±0% | 27,600 |
| 2017/12/26 | 1,260 | 1,268 | 1,246 | 1,250 | -10 | -0.8% | 24,900 |
| 2017/12/25 | 1,264 | 1,270 | 1,258 | 1,260 | -3 | -0.2% | 28,000 |
| 2017/12/22 | 1,274 | 1,275 | 1,260 | 1,263 | -9 | -0.7% | 10,700 |
| 2017/12/21 | 1,273 | 1,282 | 1,265 | 1,272 | +1 | +0.1% | 10,400 |
| 2017/12/20 | 1,283 | 1,286 | 1,260 | 1,271 | -17 | -1.3% | 26,900 |
| 2017/12/19 | 1,321 | 1,321 | 1,287 | 1,288 | -37 | -2.8% | 17,900 |
| 2017/12/18 | 1,300 | 1,328 | 1,299 | 1,325 | +32 | +2.5% | 18,100 |
| 2017/12/15 | 1,356 | 1,356 | 1,276 | 1,293 | -33 | -2.5% | 26,600 |
| 2017/12/14 | 1,367 | 1,367 | 1,322 | 1,326 | -39 | -2.9% | 14,800 |
| 2017/12/13 | 1,390 | 1,390 | 1,350 | 1,365 | -5 | -0.4% | 17,500 |
| 2017/12/12 | 1,392 | 1,400 | 1,358 | 1,370 | -20 | -1.4% | 21,100 |
| 2017/12/11 | 1,399 | 1,456 | 1,378 | 1,390 | +16 | +1.2% | 63,400 |
| 2017/12/08 | 1,384 | 1,384 | 1,357 | 1,374 | +50 | +3.8% | 15,800 |
| 2017/12/07 | 1,321 | 1,370 | 1,310 | 1,324 | +6 | +0.5% | 38,500 |
| 2017/12/06 | 1,322 | 1,401 | 1,300 | 1,318 | -7 | -0.5% | 53,400 |
| 2017/12/05 | 1,331 | 1,350 | 1,300 | 1,325 | -10 | -0.7% | 40,500 |
| 2017/12/04 | 1,270 | 1,350 | 1,261 | 1,335 | +85 | +6.8% | 48,500 |
| 2017/12/01 | 1,263 | 1,279 | 1,248 | 1,250 | -16 | -1.3% | 20,600 |
| 2017/11/30 | 1,268 | 1,283 | 1,251 | 1,266 | -1 | -0.1% | 34,900 |
| 2017/11/29 | 1,285 | 1,297 | 1,260 | 1,267 | +16 | +1.3% | 41,800 |
| 2017/11/28 | 1,215 | 1,260 | 1,202 | 1,251 | +49 | +4.1% | 31,400 |
| 2017/11/27 | 1,220 | 1,270 | 1,199 | 1,202 | -10 | -0.8% | 54,800 |
| 2017/11/24 | 1,157 | 1,218 | 1,157 | 1,212 | +55 | +4.8% | 27,400 |
| 2017/11/22 | 1,164 | 1,166 | 1,136 | 1,157 | +23 | +2% | 18,900 |
| 2017/11/21 | 1,119 | 1,159 | 1,113 | 1,134 | +15 | +1.3% | 37,700 |
| 2017/11/20 | 1,100 | 1,127 | 1,100 | 1,119 | +23 | +2.1% | 17,900 |
| 2017/11/17 | 1,121 | 1,121 | 1,094 | 1,096 | -24 | -2.1% | 15,000 |
| 2017/11/16 | 1,101 | 1,126 | 1,101 | 1,120 | +6 | +0.5% | 18,300 |
| 2017/11/15 | 1,148 | 1,148 | 1,092 | 1,114 | -25 | -2.2% | 36,600 |
| 2017/11/14 | 1,170 | 1,170 | 1,123 | 1,139 | -9 | -0.8% | 19,000 |
| 2017/11/13 | 1,100 | 1,170 | 1,097 | 1,148 | -9 | -0.8% | 51,700 |
| 2017/11/10 | 1,157 | 1,176 | 1,142 | 1,157 | -13 | -1.1% | 14,900 |
| 2017/11/09 | 1,187 | 1,200 | 1,152 | 1,170 | -15 | -1.3% | 36,500 |
| 2017/11/08 | 1,200 | 1,234 | 1,178 | 1,185 | ±0 | ±0% | 30,000 |
| 2017/11/07 | 1,159 | 1,190 | 1,150 | 1,185 | +43 | +3.8% | 35,900 |
1801～
1850
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
