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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 965 | 978 | 965 | 978 | +13 | +1.3% | 21,300 |
| 2025/07/31 | 955 | 965 | 955 | 965 | +10 | +1% | 11,200 |
| 2025/07/30 | 954 | 958 | 954 | 955 | -1 | -0.1% | 11,200 |
| 2025/07/29 | 962 | 962 | 953 | 956 | -10 | -1% | 13,400 |
| 2025/07/28 | 960 | 966 | 959 | 966 | +6 | +0.6% | 16,100 |
| 2025/07/25 | 965 | 966 | 958 | 960 | +1 | +0.1% | 27,400 |
| 2025/07/24 | 960 | 960 | 955 | 959 | +2 | +0.2% | 27,400 |
| 2025/07/23 | 952 | 963 | 950 | 957 | +5 | +0.5% | 37,300 |
| 2025/07/22 | 954 | 963 | 948 | 952 | +13 | +1.4% | 76,100 |
| 2025/07/18 | 944 | 947 | 939 | 939 | ±0 | ±0% | 22,800 |
| 2025/07/17 | 937 | 941 | 932 | 939 | ±0 | ±0% | 17,900 |
| 2025/07/16 | 943 | 946 | 939 | 939 | -2 | -0.2% | 13,200 |
| 2025/07/15 | 933 | 943 | 932 | 941 | +8 | +0.9% | 13,200 |
| 2025/07/14 | 937 | 939 | 933 | 933 | -4 | -0.4% | 19,800 |
| 2025/07/11 | 928 | 938 | 928 | 937 | +10 | +1.1% | 11,200 |
| 2025/07/10 | 937 | 937 | 927 | 927 | -6 | -0.6% | 36,700 |
| 2025/07/09 | 934 | 937 | 930 | 933 | +1 | +0.1% | 14,100 |
| 2025/07/08 | 930 | 936 | 928 | 932 | -2 | -0.2% | 20,100 |
| 2025/07/07 | 934 | 938 | 932 | 934 | +1 | +0.1% | 8,700 |
| 2025/07/04 | 942 | 942 | 933 | 933 | -3 | -0.3% | 11,300 |
| 2025/07/03 | 930 | 940 | 929 | 936 | +6 | +0.6% | 14,100 |
| 2025/07/02 | 929 | 936 | 927 | 930 | +1 | +0.1% | 20,500 |
| 2025/07/01 | 935 | 935 | 929 | 929 | -4 | -0.4% | 19,700 |
| 2025/06/30 | 934 | 934 | 927 | 933 | +7 | +0.8% | 21,700 |
| 2025/06/27 | 917 | 926 | 916 | 926 | +10 | +1.1% | 36,700 |
| 2025/06/26 | 919 | 919 | 908 | 916 | +4 | +0.4% | 30,700 |
| 2025/06/25 | 919 | 919 | 906 | 912 | -6 | -0.7% | 31,400 |
| 2025/06/24 | 924 | 924 | 917 | 918 | ±0 | ±0% | 8,400 |
| 2025/06/23 | 918 | 920 | 916 | 918 | -4 | -0.4% | 18,200 |
| 2025/06/20 | 925 | 927 | 920 | 922 | -6 | -0.6% | 19,900 |
| 2025/06/19 | 923 | 928 | 923 | 928 | +4 | +0.4% | 16,300 |
| 2025/06/18 | 915 | 924 | 915 | 924 | +2 | +0.2% | 12,600 |
| 2025/06/17 | 921 | 924 | 917 | 922 | +3 | +0.3% | 13,200 |
| 2025/06/16 | 914 | 920 | 912 | 919 | +7 | +0.8% | 14,900 |
| 2025/06/13 | 915 | 917 | 907 | 912 | -3 | -0.3% | 33,200 |
| 2025/06/12 | 922 | 922 | 913 | 915 | -7 | -0.8% | 20,800 |
| 2025/06/11 | 911 | 922 | 911 | 922 | +11 | +1.2% | 18,000 |
| 2025/06/10 | 916 | 918 | 911 | 911 | -5 | -0.5% | 18,900 |
| 2025/06/09 | 916 | 919 | 911 | 916 | ±0 | ±0% | 12,800 |
| 2025/06/06 | 914 | 921 | 913 | 916 | +3 | +0.3% | 13,900 |
| 2025/06/05 | 903 | 913 | 903 | 913 | +8 | +0.9% | 23,700 |
| 2025/06/04 | 902 | 911 | 896 | 905 | +2 | +0.2% | 34,100 |
| 2025/06/03 | 910 | 911 | 903 | 903 | -9 | -1% | 32,400 |
| 2025/06/02 | 920 | 920 | 909 | 912 | -12 | -1.3% | 40,000 |
| 2025/05/30 | 918 | 926 | 916 | 924 | +2 | +0.2% | 28,100 |
| 2025/05/29 | 922 | 925 | 918 | 922 | ±0 | ±0% | 22,500 |
| 2025/05/28 | 926 | 929 | 920 | 922 | -2 | -0.2% | 19,000 |
| 2025/05/27 | 919 | 925 | 919 | 924 | +3 | +0.3% | 9,000 |
| 2025/05/26 | 914 | 921 | 914 | 921 | +8 | +0.9% | 10,500 |
| 2025/05/23 | 920 | 920 | 912 | 913 | +3 | +0.3% | 23,000 |
1～
50
件表示中 / 2838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 | 97,800円 | -3.7% | +9.3% | 4.50% | 14.36倍 | 1.29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 |
| ＮＩＳＳＯＨＤ | 67,500円 | +13.2% | +12.3% | 3.70% | 9.15倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| シイエム・シイ | 158,100円 | -7.8% | -18.3% | 3.29% | 11.11倍 | 0.99倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
