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 |
|---|---|---|---|---|---|---|---|
| 2023/12/05 | 1,078 | 1,078 | 1,042 | 1,043 | -36 | -3.3% | 41,600 |
| 2023/12/04 | 1,089 | 1,089 | 1,067 | 1,079 | -7 | -0.6% | 22,600 |
| 2023/12/01 | 1,089 | 1,098 | 1,075 | 1,086 | -4 | -0.4% | 31,600 |
| 2023/11/30 | 1,076 | 1,103 | 1,060 | 1,090 | +12 | +1.1% | 54,300 |
| 2023/11/29 | 1,095 | 1,095 | 1,078 | 1,078 | -17 | -1.6% | 20,900 |
| 2023/11/28 | 1,095 | 1,097 | 1,075 | 1,095 | +6 | +0.6% | 91,100 |
| 2023/11/27 | 1,103 | 1,128 | 1,089 | 1,089 | -14 | -1.3% | 25,200 |
| 2023/11/24 | 1,128 | 1,128 | 1,082 | 1,103 | -15 | -1.3% | 55,600 |
| 2023/11/22 | 1,102 | 1,128 | 1,096 | 1,118 | +6 | +0.5% | 18,200 |
| 2023/11/21 | 1,129 | 1,129 | 1,080 | 1,112 | -17 | -1.5% | 65,300 |
| 2023/11/20 | 1,165 | 1,172 | 1,120 | 1,129 | -20 | -1.7% | 59,800 |
| 2023/11/17 | 1,157 | 1,171 | 1,108 | 1,149 | -8 | -0.7% | 100,300 |
| 2023/11/16 | 1,186 | 1,206 | 1,115 | 1,157 | -29 | -2.4% | 67,600 |
| 2023/11/15 | 1,082 | 1,221 | 1,056 | 1,186 | -15 | -1.2% | 180,400 |
| 2023/11/14 | 1,218 | 1,228 | 1,200 | 1,201 | -16 | -1.3% | 18,800 |
| 2023/11/13 | 1,211 | 1,221 | 1,207 | 1,217 | +9 | +0.7% | 8,900 |
| 2023/11/10 | 1,214 | 1,214 | 1,194 | 1,208 | -11 | -0.9% | 22,500 |
| 2023/11/09 | 1,213 | 1,221 | 1,212 | 1,219 | +8 | +0.7% | 13,200 |
| 2023/11/08 | 1,203 | 1,227 | 1,203 | 1,211 | +8 | +0.7% | 23,200 |
| 2023/11/07 | 1,212 | 1,220 | 1,202 | 1,203 | -16 | -1.3% | 10,900 |
| 2023/11/06 | 1,226 | 1,228 | 1,212 | 1,219 | -5 | -0.4% | 16,000 |
| 2023/11/02 | 1,227 | 1,232 | 1,210 | 1,224 | +1 | +0.1% | 14,700 |
| 2023/11/01 | 1,214 | 1,230 | 1,211 | 1,223 | +2 | +0.2% | 24,100 |
| 2023/10/31 | 1,189 | 1,222 | 1,177 | 1,221 | +39 | +3.3% | 31,900 |
| 2023/10/30 | 1,197 | 1,210 | 1,182 | 1,182 | -11 | -0.9% | 57,100 |
| 2023/10/27 | 1,198 | 1,198 | 1,182 | 1,193 | +25 | +2.1% | 18,800 |
| 2023/10/26 | 1,182 | 1,189 | 1,168 | 1,168 | -14 | -1.2% | 19,800 |
| 2023/10/25 | 1,194 | 1,194 | 1,176 | 1,182 | +2 | +0.2% | 17,200 |
| 2023/10/24 | 1,164 | 1,184 | 1,137 | 1,180 | +11 | +0.9% | 37,400 |
| 2023/10/23 | 1,186 | 1,192 | 1,169 | 1,169 | -17 | -1.4% | 21,000 |
| 2023/10/20 | 1,186 | 1,194 | 1,171 | 1,186 | ±0 | ±0% | 19,800 |
| 2023/10/19 | 1,176 | 1,196 | 1,176 | 1,186 | -3 | -0.3% | 15,000 |
| 2023/10/18 | 1,182 | 1,195 | 1,169 | 1,189 | +26 | +2.2% | 15,200 |
| 2023/10/17 | 1,202 | 1,202 | 1,160 | 1,163 | -21 | -1.8% | 30,000 |
| 2023/10/16 | 1,216 | 1,216 | 1,184 | 1,184 | -33 | -2.7% | 27,600 |
| 2023/10/13 | 1,233 | 1,233 | 1,217 | 1,217 | -18 | -1.5% | 14,700 |
| 2023/10/12 | 1,232 | 1,245 | 1,225 | 1,235 | +3 | +0.2% | 18,600 |
| 2023/10/11 | 1,184 | 1,253 | 1,184 | 1,232 | +44 | +3.7% | 66,300 |
| 2023/10/10 | 1,192 | 1,203 | 1,188 | 1,188 | ±0 | ±0% | 24,600 |
| 2023/10/06 | 1,199 | 1,200 | 1,180 | 1,188 | -11 | -0.9% | 17,000 |
| 2023/10/05 | 1,186 | 1,211 | 1,186 | 1,199 | +3 | +0.3% | 16,400 |
| 2023/10/04 | 1,196 | 1,233 | 1,175 | 1,196 | -10 | -0.8% | 134,500 |
| 2023/10/03 | 1,210 | 1,219 | 1,185 | 1,206 | -1 | -0.1% | 40,400 |
| 2023/10/02 | 1,225 | 1,246 | 1,207 | 1,207 | -28 | -2.3% | 22,100 |
| 2023/09/29 | 1,231 | 1,243 | 1,221 | 1,235 | +4 | +0.3% | 21,900 |
| 2023/09/28 | 1,240 | 1,253 | 1,231 | 1,231 | -9 | -0.7% | 25,300 |
| 2023/09/27 | 1,221 | 1,240 | 1,211 | 1,240 | +5 | +0.4% | 15,300 |
| 2023/09/26 | 1,232 | 1,241 | 1,231 | 1,235 | -1 | -0.1% | 24,100 |
| 2023/09/25 | 1,234 | 1,246 | 1,232 | 1,236 | +4 | +0.3% | 45,500 |
| 2023/09/22 | 1,208 | 1,240 | 1,201 | 1,232 | +10 | +0.8% | 25,900 |
401～
450
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
