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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/11/06 | 1,129 | 1,158 | 1,129 | 1,142 | +42 | +3.8% | 25,300 |
| 2017/11/02 | 1,125 | 1,126 | 1,097 | 1,100 | -25 | -2.2% | 21,000 |
| 2017/11/01 | 1,124 | 1,130 | 1,090 | 1,125 | +8 | +0.7% | 35,100 |
| 2017/10/31 | 1,145 | 1,150 | 1,113 | 1,117 | -33 | -2.9% | 28,500 |
| 2017/10/30 | 1,170 | 1,176 | 1,145 | 1,150 | -28 | -2.4% | 42,800 |
| 2017/10/27 | 1,210 | 1,211 | 1,173 | 1,178 | -31.5 | -2.6% | 28,200 |
| 2017/10/26 | 1,205.5 | 1,220 | 1,175 | 1,209.5 | +5 | +0.4% | 31,600 |
| 2017/10/25 | 1,226 | 1,226 | 1,203.5 | 1,204.5 | -20 | -1.6% | 28,800 |
| 2017/10/24 | 1,230 | 1,234 | 1,216.5 | 1,224.5 | +4 | +0.3% | 44,400 |
| 2017/10/23 | 1,249 | 1,249 | 1,216 | 1,220.5 | +10.5 | +0.9% | 23,800 |
| 2017/10/20 | 1,170 | 1,223.5 | 1,170 | 1,210 | +40 | +3.4% | 18,000 |
| 2017/10/19 | 1,204 | 1,205 | 1,150.5 | 1,170 | -40.5 | -3.3% | 45,600 |
| 2017/10/18 | 1,262 | 1,269.5 | 1,210 | 1,210.5 | -49.5 | -3.9% | 27,800 |
| 2017/10/17 | 1,320 | 1,322 | 1,254.5 | 1,260 | -13.5 | -1.1% | 67,200 |
| 2017/10/16 | 1,274.5 | 1,325 | 1,256 | 1,273.5 | +29 | +2.3% | 104,400 |
| 2017/10/13 | 1,244.5 | 1,251.5 | 1,231 | 1,244.5 | +10 | +0.8% | 45,600 |
1851～
1900
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
