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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 1,096 | 1,112 | 1,096 | 1,112 | +31 | +2.9% | 25,600 |
2023/12/08 | 1,090 | 1,095 | 1,076 | 1,081 | -16 | -1.5% | 49,000 |
2023/12/07 | 1,100 | 1,104 | 1,094 | 1,097 | -12 | -1.1% | 20,000 |
2023/12/06 | 1,094 | 1,111 | 1,094 | 1,109 | +17 | +1.6% | 23,200 |
2023/12/05 | 1,112 | 1,112 | 1,091 | 1,092 | -20 | -1.8% | 26,100 |
2023/12/04 | 1,110 | 1,117 | 1,107 | 1,112 | +2 | +0.2% | 25,900 |
2023/12/01 | 1,119 | 1,123 | 1,108 | 1,110 | -9 | -0.8% | 23,600 |
2023/11/30 | 1,105 | 1,119 | 1,103 | 1,119 | +13 | +1.2% | 20,900 |
2023/11/29 | 1,110 | 1,112 | 1,104 | 1,106 | -5 | -0.5% | 16,700 |
2023/11/28 | 1,108 | 1,113 | 1,104 | 1,111 | +11 | +1% | 23,600 |
2023/11/27 | 1,100 | 1,104 | 1,097 | 1,100 | +2 | +0.2% | 12,500 |
2023/11/24 | 1,112 | 1,115 | 1,096 | 1,098 | -13 | -1.2% | 18,000 |
2023/11/22 | 1,102 | 1,115 | 1,100 | 1,111 | +9 | +0.8% | 24,400 |
2023/11/21 | 1,092 | 1,103 | 1,092 | 1,102 | +10 | +0.9% | 28,000 |
2023/11/20 | 1,102 | 1,105 | 1,092 | 1,092 | -10 | -0.9% | 23,800 |
2023/11/17 | 1,103 | 1,103 | 1,094 | 1,102 | +4 | +0.4% | 19,600 |
2023/11/16 | 1,097 | 1,102 | 1,091 | 1,098 | -2 | -0.2% | 20,600 |
2023/11/15 | 1,104 | 1,108 | 1,097 | 1,100 | +1 | +0.1% | 24,100 |
2023/11/14 | 1,096 | 1,104 | 1,094 | 1,099 | +15 | +1.4% | 35,300 |
2023/11/13 | 1,092 | 1,092 | 1,074 | 1,084 | -8 | -0.7% | 24,200 |
2023/11/10 | 1,059 | 1,092 | 1,057 | 1,092 | +33 | +3.1% | 35,200 |
2023/11/09 | 1,075 | 1,075 | 1,047 | 1,059 | -2 | -0.2% | 59,700 |
2023/11/08 | 1,091 | 1,094 | 1,061 | 1,061 | -23 | -2.1% | 59,800 |
2023/11/07 | 1,094 | 1,101 | 1,084 | 1,084 | -10 | -0.9% | 24,600 |
2023/11/06 | 1,100 | 1,100 | 1,087 | 1,094 | +7 | +0.6% | 40,000 |
2023/11/02 | 1,079 | 1,090 | 1,079 | 1,087 | +4 | +0.4% | 44,800 |
2023/11/01 | 1,088 | 1,089 | 1,075 | 1,083 | +2 | +0.2% | 32,100 |
2023/10/31 | 1,082 | 1,082 | 1,060 | 1,081 | +5 | +0.5% | 34,700 |
2023/10/30 | 1,080 | 1,087 | 1,075 | 1,076 | -13 | -1.2% | 22,300 |
2023/10/27 | 1,075 | 1,089 | 1,075 | 1,089 | +21 | +2% | 16,200 |
2023/10/26 | 1,081 | 1,088 | 1,068 | 1,068 | -13 | -1.2% | 24,400 |
2023/10/25 | 1,100 | 1,100 | 1,081 | 1,081 | -6 | -0.6% | 20,600 |
2023/10/24 | 1,078 | 1,090 | 1,062 | 1,087 | +12 | +1.1% | 32,800 |
2023/10/23 | 1,094 | 1,095 | 1,075 | 1,075 | -20 | -1.8% | 31,600 |
2023/10/20 | 1,084 | 1,100 | 1,082 | 1,095 | +11 | +1% | 22,800 |
2023/10/19 | 1,078 | 1,090 | 1,076 | 1,084 | +2 | +0.2% | 17,200 |
2023/10/18 | 1,100 | 1,100 | 1,076 | 1,082 | -14 | -1.3% | 26,900 |
2023/10/17 | 1,087 | 1,101 | 1,084 | 1,096 | +19 | +1.8% | 25,600 |
2023/10/16 | 1,081 | 1,085 | 1,073 | 1,077 | -9 | -0.8% | 26,200 |
2023/10/13 | 1,100 | 1,100 | 1,085 | 1,086 | -17 | -1.5% | 24,800 |
2023/10/12 | 1,099 | 1,104 | 1,095 | 1,103 | +8 | +0.7% | 24,200 |
2023/10/11 | 1,100 | 1,100 | 1,092 | 1,095 | -2 | -0.2% | 22,700 |
2023/10/10 | 1,100 | 1,100 | 1,088 | 1,097 | +25 | +2.3% | 31,900 |
2023/10/06 | 1,064 | 1,073 | 1,063 | 1,072 | +11 | +1% | 17,000 |
2023/10/05 | 1,050 | 1,063 | 1,045 | 1,061 | +20 | +1.9% | 30,600 |
2023/10/04 | 1,045 | 1,056 | 1,036 | 1,041 | -22 | -2.1% | 58,500 |
2023/10/03 | 1,075 | 1,080 | 1,063 | 1,063 | -12 | -1.1% | 38,400 |
2023/10/02 | 1,087 | 1,098 | 1,075 | 1,075 | -9 | -0.8% | 28,200 |
2023/09/29 | 1,100 | 1,101 | 1,078 | 1,084 | -13 | -1.2% | 31,100 |
2023/09/28 | 1,099 | 1,103 | 1,091 | 1,097 | -8 | -0.7% | 36,700 |
101~
150
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