ウィルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,147 | 1,147 | 1,135 | 1,141 | +1 | +0.1% | 26,700 |
| 2024/02/26 | 1,149 | 1,149 | 1,136 | 1,140 | +6 | +0.5% | 22,100 |
| 2024/02/22 | 1,155 | 1,155 | 1,125 | 1,134 | -4 | -0.4% | 29,400 |
| 2024/02/21 | 1,150 | 1,150 | 1,137 | 1,138 | -9 | -0.8% | 24,400 |
| 2024/02/20 | 1,149 | 1,155 | 1,141 | 1,147 | +7 | +0.6% | 39,100 |
| 2024/02/19 | 1,114 | 1,140 | 1,114 | 1,140 | +30 | +2.7% | 31,500 |
| 2024/02/16 | 1,102 | 1,114 | 1,102 | 1,110 | +13 | +1.2% | 35,600 |
| 2024/02/15 | 1,115 | 1,115 | 1,095 | 1,097 | -10 | -0.9% | 60,300 |
| 2024/02/14 | 1,115 | 1,121 | 1,103 | 1,107 | -11 | -1% | 46,800 |
| 2024/02/13 | 1,157 | 1,157 | 1,117 | 1,118 | -17 | -1.5% | 74,200 |
| 2024/02/09 | 1,150 | 1,153 | 1,135 | 1,135 | -17 | -1.5% | 41,700 |
| 2024/02/08 | 1,150 | 1,160 | 1,127 | 1,152 | -40 | -3.4% | 111,600 |
| 2024/02/07 | 1,220 | 1,225 | 1,188 | 1,192 | -33 | -2.7% | 61,300 |
| 2024/02/06 | 1,228 | 1,238 | 1,224 | 1,225 | -3 | -0.2% | 30,900 |
| 2024/02/05 | 1,214 | 1,228 | 1,211 | 1,228 | +30 | +2.5% | 49,500 |
| 2024/02/02 | 1,203 | 1,203 | 1,193 | 1,198 | -5 | -0.4% | 22,600 |
| 2024/02/01 | 1,202 | 1,208 | 1,198 | 1,203 | -11 | -0.9% | 20,100 |
| 2024/01/31 | 1,197 | 1,214 | 1,195 | 1,214 | +16 | +1.3% | 28,800 |
| 2024/01/30 | 1,208 | 1,208 | 1,195 | 1,198 | -4 | -0.3% | 21,300 |
| 2024/01/29 | 1,200 | 1,204 | 1,195 | 1,202 | +9 | +0.8% | 26,800 |
| 2024/01/26 | 1,199 | 1,202 | 1,192 | 1,193 | -6 | -0.5% | 28,700 |
| 2024/01/25 | 1,189 | 1,201 | 1,189 | 1,199 | +7 | +0.6% | 20,600 |
| 2024/01/24 | 1,199 | 1,202 | 1,187 | 1,192 | -7 | -0.6% | 32,900 |
| 2024/01/23 | 1,199 | 1,206 | 1,198 | 1,199 | ±0 | ±0% | 30,600 |
| 2024/01/22 | 1,195 | 1,200 | 1,192 | 1,199 | +5 | +0.4% | 26,200 |
| 2024/01/19 | 1,194 | 1,197 | 1,186 | 1,194 | +5 | +0.4% | 27,600 |
| 2024/01/18 | 1,186 | 1,197 | 1,186 | 1,189 | +3 | +0.3% | 23,100 |
| 2024/01/17 | 1,197 | 1,205 | 1,186 | 1,186 | -2 | -0.2% | 36,500 |
| 2024/01/16 | 1,210 | 1,210 | 1,188 | 1,188 | -21 | -1.7% | 36,500 |
| 2024/01/15 | 1,200 | 1,215 | 1,198 | 1,209 | +13 | +1.1% | 33,700 |
| 2024/01/12 | 1,230 | 1,230 | 1,187 | 1,196 | -29 | -2.4% | 60,300 |
| 2024/01/11 | 1,232 | 1,233 | 1,213 | 1,225 | +5 | +0.4% | 39,000 |
| 2024/01/10 | 1,215 | 1,226 | 1,204 | 1,220 | +11 | +0.9% | 42,800 |
| 2024/01/09 | 1,201 | 1,215 | 1,201 | 1,209 | +17 | +1.4% | 37,500 |
| 2024/01/05 | 1,205 | 1,210 | 1,190 | 1,192 | -2 | -0.2% | 37,100 |
| 2024/01/04 | 1,160 | 1,200 | 1,147 | 1,194 | +38 | +3.3% | 61,500 |
| 2023/12/29 | 1,154 | 1,162 | 1,147 | 1,156 | +10 | +0.9% | 31,900 |
| 2023/12/28 | 1,141 | 1,147 | 1,135 | 1,146 | +7 | +0.6% | 36,600 |
| 2023/12/27 | 1,120 | 1,139 | 1,120 | 1,139 | +24 | +2.2% | 37,700 |
| 2023/12/26 | 1,112 | 1,119 | 1,111 | 1,115 | +4 | +0.4% | 28,600 |
| 2023/12/25 | 1,115 | 1,119 | 1,105 | 1,111 | -1 | -0.1% | 20,700 |
| 2023/12/22 | 1,113 | 1,113 | 1,109 | 1,112 | +9 | +0.8% | 16,500 |
| 2023/12/21 | 1,097 | 1,112 | 1,097 | 1,103 | -2 | -0.2% | 34,400 |
| 2023/12/20 | 1,113 | 1,119 | 1,104 | 1,105 | -8 | -0.7% | 41,100 |
| 2023/12/19 | 1,101 | 1,116 | 1,101 | 1,113 | +16 | +1.5% | 25,100 |
| 2023/12/18 | 1,104 | 1,104 | 1,090 | 1,097 | -12 | -1.1% | 25,300 |
| 2023/12/15 | 1,100 | 1,114 | 1,100 | 1,109 | +6 | +0.5% | 21,100 |
| 2023/12/14 | 1,112 | 1,117 | 1,101 | 1,103 | -5 | -0.5% | 31,200 |
| 2023/12/13 | 1,111 | 1,112 | 1,104 | 1,108 | +3 | +0.3% | 16,700 |
| 2023/12/12 | 1,114 | 1,114 | 1,102 | 1,105 | -7 | -0.6% | 14,800 |
51～
100
件表示中 / 2537件
類似銘柄と比較する
現在ご覧いただいている「ウィルＧ」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 |
|---|---|---|---|---|---|---|---|---|
| ウィルＧ | 107,000円 | -4.1% | -10.6% | 4.11% | 9.93倍 | 1.54倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| アドベンチャ | 329,000円 | -0.1% | -29.9% | 0.73% | 20.63倍 | 2.10倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| ＧＥＮＯＶＡ | 138,700円 | +30.2% | +28.7% | 0.00% | 16.40倍 | 5.27倍 |
|
医療機関紹介を含む医療情報サイト運営と、自動受付精算機のクリニック向け販売の２本柱 |
| ＦＲＯＮＴＥＯ | 62,400円 | +2.6% | - | 0.00% | - | 5.11倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| 学究社 | 213,600円 | +1.6% | -2.7% | 4.07% | 12.71倍 | 3.85倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
市場注目の銘柄
チャート関連のコラム
