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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 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 |
| 2017/05/19 | 993 | 1,031.5 | 982.5 | 1,031.5 | +57 | +5.8% | 64,200 |
| 2017/05/18 | 960.5 | 984.5 | 960 | 974.5 | -16.5 | -1.7% | 66,800 |
| 2017/05/17 | 991 | 996.5 | 963 | 991 | +3 | +0.3% | 47,200 |
| 2017/05/16 | 969 | 1,001 | 955.5 | 988 | +25 | +2.6% | 52,200 |
| 2017/05/15 | 1,024 | 1,024 | 932.5 | 963 | -61.5 | -6% | 145,400 |
| 2017/05/12 | 1,052.5 | 1,060 | 1,014.5 | 1,024.5 | -5.5 | -0.5% | 79,400 |
| 2017/05/11 | 1,099.5 | 1,122.5 | 1,020.5 | 1,030 | -107.5 | -9.5% | 307,200 |
| 2017/05/10 | 1,100 | 1,170 | 1,089.5 | 1,137.5 | +51 | +4.7% | 125,600 |
| 2017/05/09 | 1,120 | 1,120 | 1,076 | 1,086.5 | -13.5 | -1.2% | 74,400 |
| 2017/05/08 | 1,100 | 1,138.5 | 1,052.5 | 1,100 | +72.5 | +7.1% | 140,400 |
| 2017/05/02 | 1,000 | 1,049.5 | 989 | 1,027.5 | +45 | +4.6% | 53,200 |
| 2017/05/01 | 1,003 | 1,020 | 981 | 982.5 | -45.5 | -4.4% | 43,800 |
| 2017/04/28 | 1,030 | 1,066.5 | 1,000 | 1,028 | ±0 | ±0% | 107,600 |
| 2017/04/27 | 965 | 1,037 | 959 | 1,028 | +65 | +6.7% | 95,800 |
| 2017/04/26 | 977.5 | 989.5 | 952.5 | 963 | -10.5 | -1.1% | 58,000 |
| 2017/04/25 | 869 | 975 | 869 | 973.5 | +98.5 | +11.3% | 105,200 |
| 2017/04/24 | 895 | 895 | 870 | 875 | -22.5 | -2.5% | 53,200 |
| 2017/04/21 | 904.5 | 924.5 | 890 | 897.5 | -14 | -1.5% | 42,800 |
| 2017/04/20 | 927.5 | 950 | 900.5 | 911.5 | -8.5 | -0.9% | 72,200 |
| 2017/04/19 | 915 | 970 | 906.5 | 920 | -15 | -1.6% | 50,000 |
| 2017/04/18 | 942 | 980 | 915 | 935 | +2.5 | +0.3% | 74,000 |
| 2017/04/17 | 864.5 | 964 | 853.5 | 932.5 | +87.5 | +10.4% | 119,600 |
| 2017/04/14 | 847.5 | 900 | 825.5 | 845 | -22.5 | -2.6% | 99,600 |
| 2017/04/13 | 840 | 874 | 826.5 | 867.5 | -23 | -2.6% | 102,400 |
| 2017/04/12 | 875.5 | 890.5 | 835 | 890.5 | -25 | -2.7% | 95,000 |
| 2017/04/11 | 933.5 | 933.5 | 899.5 | 915.5 | +2 | +0.2% | 44,200 |
| 2017/04/10 | 930.5 | 971.5 | 898 | 913.5 | -24 | -2.6% | 110,800 |
| 2017/04/07 | 962.5 | 983 | 881 | 937.5 | -25 | -2.6% | 180,800 |
| 2017/04/06 | 1,035 | 1,047.5 | 926.5 | 962.5 | -100 | -9.4% | 240,400 |
| 2017/04/05 | 1,110 | 1,140.5 | 1,018 | 1,062.5 | -82 | -7.2% | 116,600 |
| 2017/04/04 | 1,155 | 1,155 | 1,050 | 1,144.5 | -12.5 | -1.1% | 119,000 |
| 2017/04/03 | 1,210 | 1,225 | 1,115 | 1,157 | -3 | -0.3% | 144,400 |
| 2017/03/31 | 1,199.5 | 1,245 | 1,113.5 | 1,160 | -2.5 | -0.2% | 220,800 |
| 2017/03/30 | 1,061 | 1,277.5 | 1,061 | 1,162.5 | +105 | +9.9% | 355,400 |
1951～
2000
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
