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 |
|---|---|---|---|---|---|---|---|
| 2017/07/31 | 923.5 | 927.5 | 919.5 | 927.5 | +3.5 | +0.4% | 10,200 |
| 2017/07/28 | 926 | 927 | 912.5 | 924 | -3 | -0.3% | 34,200 |
| 2017/07/27 | 933.5 | 933.5 | 925 | 927 | -6.5 | -0.7% | 12,200 |
| 2017/07/26 | 940 | 941 | 925 | 933.5 | -7.5 | -0.8% | 17,600 |
| 2017/07/25 | 923 | 941 | 923 | 941 | +19 | +2.1% | 18,600 |
| 2017/07/24 | 936 | 936 | 922 | 922 | -18.5 | -2% | 34,400 |
| 2017/07/21 | 942.5 | 950 | 935 | 940.5 | -1 | -0.1% | 27,800 |
| 2017/07/20 | 957 | 957 | 939 | 941.5 | -11 | -1.2% | 13,000 |
| 2017/07/19 | 950 | 952.5 | 931 | 952.5 | +6 | +0.6% | 12,800 |
| 2017/07/18 | 962 | 962 | 928.5 | 946.5 | -10.5 | -1.1% | 23,600 |
| 2017/07/14 | 972.5 | 975 | 953.5 | 957 | -3 | -0.3% | 19,000 |
| 2017/07/13 | 983.5 | 983.5 | 951 | 960 | -6.5 | -0.7% | 17,800 |
| 2017/07/12 | 985 | 987.5 | 966.5 | 966.5 | -18 | -1.8% | 16,000 |
| 2017/07/11 | 967.5 | 988 | 967 | 984.5 | +17.5 | +1.8% | 17,000 |
| 2017/07/10 | 945 | 979.5 | 945 | 967 | +22 | +2.3% | 24,800 |
| 2017/07/07 | 945 | 945 | 939.5 | 945 | ±0 | ±0% | 12,400 |
| 2017/07/06 | 961 | 961 | 945 | 945 | -7 | -0.7% | 9,000 |
| 2017/07/05 | 937 | 964 | 935 | 952 | +10.5 | +1.1% | 12,600 |
| 2017/07/04 | 974 | 974 | 936.5 | 941.5 | -24.5 | -2.5% | 57,200 |
| 2017/07/03 | 955 | 967 | 950.5 | 966 | +14 | +1.5% | 30,200 |
| 2017/06/30 | 931 | 954.5 | 931 | 952 | +3 | +0.3% | 26,200 |
| 2017/06/29 | 958.5 | 958.5 | 930.5 | 949 | -11 | -1.1% | 50,000 |
| 2017/06/28 | 978 | 984.5 | 960 | 960 | -51.5 | -5.1% | 86,400 |
| 2017/06/27 | 1,019.5 | 1,019.5 | 1,006.5 | 1,011.5 | -5 | -0.5% | 59,800 |
| 2017/06/26 | 1,005.5 | 1,024 | 1,005.5 | 1,016.5 | +16 | +1.6% | 34,400 |
| 2017/06/23 | 1,029 | 1,029 | 1,000 | 1,000.5 | -29 | -2.8% | 52,400 |
| 2017/06/22 | 1,024 | 1,032.5 | 1,022.5 | 1,029.5 | +6 | +0.6% | 21,200 |
| 2017/06/21 | 1,030 | 1,042 | 1,023 | 1,023.5 | -15.5 | -1.5% | 22,400 |
| 2017/06/20 | 1,029.5 | 1,043.5 | 1,020 | 1,039 | +16.5 | +1.6% | 61,200 |
| 2017/06/19 | 1,005 | 1,023 | 1,005 | 1,022.5 | +20 | +2% | 31,600 |
| 2017/06/16 | 1,002.5 | 1,014.5 | 1,001.5 | 1,002.5 | -1.5 | -0.1% | 23,400 |
| 2017/06/15 | 1,018 | 1,018 | 1,001 | 1,004 | -6.5 | -0.6% | 24,200 |
| 2017/06/14 | 1,016 | 1,019.5 | 1,006.5 | 1,010.5 | -3.5 | -0.3% | 28,400 |
| 2017/06/13 | 1,019 | 1,019 | 1,002.5 | 1,014 | -7 | -0.7% | 28,200 |
| 2017/06/12 | 1,019 | 1,027 | 1,008 | 1,021 | +7.5 | +0.7% | 40,000 |
| 2017/06/09 | 1,027.5 | 1,032.5 | 1,013.5 | 1,013.5 | -14 | -1.4% | 37,200 |
| 2017/06/08 | 1,054.5 | 1,054.5 | 1,026 | 1,027.5 | -27.5 | -2.6% | 20,400 |
| 2017/06/07 | 1,017 | 1,057.5 | 1,008.5 | 1,055 | +49 | +4.9% | 74,800 |
| 2017/06/06 | 1,040 | 1,040 | 998.5 | 1,006 | -38 | -3.6% | 93,600 |
| 2017/06/05 | 1,041.5 | 1,094 | 1,031 | 1,044 | +6 | +0.6% | 166,800 |
| 2017/06/02 | 1,000 | 1,039.5 | 994 | 1,038 | +38 | +3.8% | 128,400 |
| 2017/06/01 | 1,034 | 1,035 | 995 | 1,000 | -32 | -3.1% | 122,800 |
| 2017/05/31 | 1,055 | 1,058.5 | 1,032 | 1,032 | -25.5 | -2.4% | 66,600 |
| 2017/05/30 | 1,052 | 1,064 | 1,029 | 1,057.5 | +6.5 | +0.6% | 74,000 |
| 2017/05/29 | 1,073.5 | 1,075.5 | 1,029 | 1,051 | -20.5 | -1.9% | 48,000 |
| 2017/05/26 | 1,117 | 1,137.5 | 1,070.5 | 1,071.5 | -28 | -2.5% | 104,600 |
| 2017/05/25 | 1,069 | 1,119 | 1,069 | 1,099.5 | +51.5 | +4.9% | 186,000 |
| 2017/05/24 | 1,016 | 1,070 | 1,011.5 | 1,048 | +32 | +3.1% | 114,800 |
| 2017/05/23 | 1,059 | 1,059 | 1,016 | 1,016 | -37 | -3.5% | 72,600 |
| 2017/05/22 | 1,032 | 1,071.5 | 1,031.5 | 1,053 | +21.5 | +2.1% | 92,800 |
1951～
2000
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
