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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,034 | 1,034 | 1,018 | 1,021 | -13 | -1.3% | 20,800 |
| 2024/04/11 | 1,033 | 1,036 | 1,027 | 1,034 | ±0 | ±0% | 12,800 |
| 2024/04/10 | 1,030 | 1,065 | 1,030 | 1,034 | +19 | +1.9% | 32,600 |
| 2024/04/09 | 1,050 | 1,061 | 1,007 | 1,015 | -25 | -2.4% | 151,900 |
| 2024/04/08 | 1,085 | 1,090 | 1,037 | 1,040 | -45 | -4.1% | 90,300 |
| 2024/04/05 | 1,090 | 1,096 | 1,081 | 1,085 | -12 | -1.1% | 13,500 |
| 2024/04/04 | 1,090 | 1,109 | 1,090 | 1,097 | +9 | +0.8% | 13,800 |
| 2024/04/03 | 1,087 | 1,094 | 1,069 | 1,088 | -2 | -0.2% | 12,300 |
| 2024/04/02 | 1,093 | 1,101 | 1,078 | 1,090 | -16 | -1.4% | 33,600 |
| 2024/04/01 | 1,129 | 1,130 | 1,083 | 1,106 | -31 | -2.7% | 79,300 |
| 2024/03/29 | 1,080 | 1,137 | 1,065 | 1,137 | +83 | +7.9% | 134,800 |
| 2024/03/28 | 1,013 | 1,061 | 1,013 | 1,054 | +43 | +4.3% | 76,200 |
| 2024/03/27 | 1,011 | 1,016 | 1,005 | 1,011 | +2 | +0.2% | 20,400 |
| 2024/03/26 | 1,011 | 1,011 | 999 | 1,009 | -3 | -0.3% | 38,200 |
| 2024/03/25 | 1,010 | 1,015 | 1,003 | 1,012 | +2 | +0.2% | 15,700 |
| 2024/03/22 | 1,008 | 1,011 | 999 | 1,010 | +8 | +0.8% | 18,600 |
| 2024/03/21 | 1,001 | 1,004 | 995 | 1,002 | +1 | +0.1% | 49,300 |
| 2024/03/19 | 1,001 | 1,007 | 999 | 1,001 | -5 | -0.5% | 10,800 |
| 2024/03/18 | 1,004 | 1,006 | 1,000 | 1,006 | +1 | +0.1% | 9,200 |
| 2024/03/15 | 998 | 1,005 | 995 | 1,005 | +5 | +0.5% | 24,100 |
| 2024/03/14 | 991 | 1,001 | 989 | 1,000 | +7 | +0.7% | 15,900 |
| 2024/03/13 | 1,000 | 1,000 | 985 | 993 | -7 | -0.7% | 44,600 |
| 2024/03/12 | 979 | 1,000 | 969 | 1,000 | +20 | +2% | 20,400 |
| 2024/03/11 | 1,000 | 1,000 | 966 | 980 | -25 | -2.5% | 60,500 |
| 2024/03/08 | 1,001 | 1,010 | 996 | 1,005 | +1 | +0.1% | 16,100 |
| 2024/03/07 | 1,009 | 1,009 | 995 | 1,004 | -9 | -0.9% | 15,700 |
| 2024/03/06 | 998 | 1,013 | 996 | 1,013 | +12 | +1.2% | 47,500 |
| 2024/03/05 | 982 | 1,004 | 967 | 1,001 | +21 | +2.1% | 67,700 |
| 2024/03/04 | 980 | 982 | 959 | 980 | +1 | +0.1% | 88,900 |
| 2024/03/01 | 974 | 979 | 966 | 979 | +3 | +0.3% | 24,900 |
| 2024/02/29 | 977 | 982 | 970 | 976 | -1 | -0.1% | 26,900 |
| 2024/02/28 | 985 | 993 | 977 | 977 | -13 | -1.3% | 21,800 |
| 2024/02/27 | 984 | 994 | 984 | 990 | +10 | +1% | 12,200 |
| 2024/02/26 | 982 | 987 | 977 | 980 | +3 | +0.3% | 6,800 |
| 2024/02/22 | 980 | 986 | 976 | 977 | ±0 | ±0% | 7,500 |
| 2024/02/21 | 982 | 982 | 971 | 977 | +1 | +0.1% | 11,700 |
| 2024/02/20 | 981 | 983 | 975 | 976 | -5 | -0.5% | 13,900 |
| 2024/02/19 | 978 | 983 | 975 | 981 | -5 | -0.5% | 14,100 |
| 2024/02/16 | 979 | 988 | 965 | 986 | +13 | +1.3% | 24,000 |
| 2024/02/15 | 1,006 | 1,006 | 966 | 973 | -35 | -3.5% | 54,600 |
| 2024/02/14 | 995 | 1,026 | 995 | 1,008 | +7 | +0.7% | 32,300 |
| 2024/02/13 | 1,010 | 1,040 | 990 | 1,001 | -9 | -0.9% | 91,900 |
| 2024/02/09 | 1,028 | 1,030 | 1,010 | 1,010 | -18 | -1.8% | 15,100 |
| 2024/02/08 | 1,022 | 1,045 | 1,012 | 1,028 | -1 | -0.1% | 25,100 |
| 2024/02/07 | 1,027 | 1,037 | 1,023 | 1,029 | +2 | +0.2% | 11,600 |
| 2024/02/06 | 1,031 | 1,039 | 1,026 | 1,027 | +4 | +0.4% | 12,900 |
| 2024/02/05 | 1,020 | 1,029 | 1,019 | 1,023 | +4 | +0.4% | 10,400 |
| 2024/02/02 | 1,019 | 1,021 | 1,012 | 1,019 | -2 | -0.2% | 10,200 |
| 2024/02/01 | 1,022 | 1,028 | 1,020 | 1,021 | -8 | -0.8% | 5,700 |
| 2024/01/31 | 1,016 | 1,029 | 1,013 | 1,029 | +14 | +1.4% | 9,200 |
151～
200
件表示中 / 2119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 | 99,600円 | +85.0% | +59.6% | 4.52% | 6.31倍 | 0.92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 |
| 魁力屋 | 186,800円 | +11.2% | +9.7% | 0.86% | 22.98倍 | 2.27倍 |
|
３大都市圏を中心に展開のラーメンチェーン。ロードサイドや商業施設に出店。海外にも意欲 |
| ヒマラヤ | 85,000円 | +4.9% | +131.5% | 3.06% | 26.17倍 | 0.63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 |
| きちりＨＤ | 90,800円 | +9.1% | +91.0% | 0.83% | 22.85倍 | 5.85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 |
| テンアライド | 27,100円 | +4.0% | +37.6% | 0.00% | 98.55倍 | 4.69倍 |
|
首都圏中心に「天狗」ブランドで居酒屋、和食レストランを直営展開。立ち飲みの「神田屋」育成中 |
市場注目の銘柄
チャート関連のコラム
