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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 967 | 972 | 962 | 970 | +1 | +0.1% | 15,300 |
| 2025/05/01 | 973 | 973 | 964 | 969 | -4 | -0.4% | 14,400 |
| 2025/04/30 | 975 | 975 | 964 | 973 | +5 | +0.5% | 12,900 |
| 2025/04/28 | 971 | 979 | 968 | 968 | ±0 | ±0% | 15,700 |
| 2025/04/25 | 967 | 971 | 961 | 968 | +6 | +0.6% | 24,700 |
| 2025/04/24 | 975 | 975 | 957 | 962 | -13 | -1.3% | 19,200 |
| 2025/04/23 | 983 | 984 | 970 | 975 | -1 | -0.1% | 25,800 |
| 2025/04/22 | 973 | 980 | 972 | 976 | +5 | +0.5% | 16,800 |
| 2025/04/21 | 969 | 974 | 965 | 971 | +1 | +0.1% | 18,700 |
| 2025/04/18 | 950 | 970 | 949 | 970 | +30 | +3.2% | 28,700 |
| 2025/04/17 | 931 | 940 | 931 | 940 | +2 | +0.2% | 13,100 |
| 2025/04/16 | 936 | 938 | 929 | 938 | +2 | +0.2% | 18,300 |
| 2025/04/15 | 926 | 937 | 921 | 936 | +14 | +1.5% | 42,000 |
| 2025/04/14 | 919 | 922 | 910 | 922 | +8 | +0.9% | 28,500 |
| 2025/04/11 | 901 | 914 | 888 | 914 | +5 | +0.6% | 39,600 |
| 2025/04/10 | 909 | 915 | 899 | 909 | +36 | +4.1% | 48,000 |
| 2025/04/09 | 882 | 882 | 860 | 873 | -16 | -1.8% | 62,000 |
| 2025/04/08 | 877 | 899 | 872 | 889 | +54 | +6.5% | 60,500 |
| 2025/04/07 | 840 | 854 | 816 | 835 | -53 | -6% | 136,700 |
| 2025/04/04 | 906 | 907 | 875 | 888 | -46 | -4.9% | 133,500 |
| 2025/04/03 | 941 | 942 | 919 | 934 | -20 | -2.1% | 140,500 |
| 2025/04/02 | 970 | 970 | 954 | 954 | -7 | -0.7% | 41,400 |
| 2025/04/01 | 959 | 967 | 953 | 961 | +11 | +1.2% | 29,100 |
| 2025/03/31 | 970 | 972 | 950 | 950 | -34 | -3.5% | 100,900 |
| 2025/03/28 | 969 | 994 | 962 | 984 | -29 | -2.9% | 287,900 |
| 2025/03/27 | 1,006 | 1,013 | 1,002 | 1,013 | +5 | +0.5% | 319,500 |
| 2025/03/26 | 1,002 | 1,008 | 1,001 | 1,008 | +5 | +0.5% | 140,200 |
| 2025/03/25 | 999 | 1,007 | 997 | 1,003 | +5 | +0.5% | 131,000 |
| 2025/03/24 | 1,006 | 1,008 | 998 | 998 | -8 | -0.8% | 161,500 |
| 2025/03/21 | 998 | 1,011 | 996 | 1,006 | -5 | -0.5% | 169,800 |
| 2025/03/19 | 1,003 | 1,019 | 1,003 | 1,011 | +3 | +0.3% | 105,600 |
| 2025/03/18 | 1,000 | 1,017 | 999 | 1,008 | +8 | +0.8% | 96,400 |
| 2025/03/17 | 1,015 | 1,015 | 997 | 1,000 | -6 | -0.6% | 127,800 |
| 2025/03/14 | 1,006 | 1,012 | 1,005 | 1,006 | -6 | -0.6% | 77,100 |
| 2025/03/13 | 1,015 | 1,017 | 1,010 | 1,012 | -2 | -0.2% | 56,600 |
| 2025/03/12 | 1,017 | 1,021 | 1,011 | 1,014 | -2 | -0.2% | 40,600 |
| 2025/03/11 | 1,015 | 1,021 | 1,008 | 1,016 | -5 | -0.5% | 56,600 |
| 2025/03/10 | 1,026 | 1,026 | 1,016 | 1,021 | -2 | -0.2% | 70,400 |
| 2025/03/07 | 1,017 | 1,023 | 1,009 | 1,023 | -2 | -0.2% | 58,800 |
| 2025/03/06 | 1,032 | 1,032 | 1,019 | 1,025 | +6 | +0.6% | 54,100 |
| 2025/03/05 | 1,016 | 1,025 | 1,010 | 1,019 | +10 | +1% | 50,200 |
| 2025/03/04 | 1,017 | 1,017 | 1,007 | 1,009 | -8 | -0.8% | 50,400 |
| 2025/03/03 | 1,004 | 1,017 | 999 | 1,017 | +28 | +2.8% | 60,400 |
| 2025/02/28 | 997 | 997 | 986 | 989 | -8 | -0.8% | 49,900 |
| 2025/02/27 | 984 | 997 | 983 | 997 | +13 | +1.3% | 55,400 |
| 2025/02/26 | 990 | 990 | 982 | 984 | -9 | -0.9% | 42,700 |
| 2025/02/25 | 992 | 997 | 990 | 993 | ±0 | ±0% | 40,200 |
| 2025/02/21 | 999 | 999 | 991 | 993 | -2 | -0.2% | 22,800 |
| 2025/02/20 | 999 | 1,000 | 995 | 995 | -4 | -0.4% | 21,600 |
| 2025/02/19 | 1,004 | 1,010 | 999 | 999 | -1 | -0.1% | 17,700 |
1～
50
件表示中 / 2776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 | 97,000円 | +1.6% | -50.4% | 4.54% | 13.52倍 | 1.31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 |
| ＭＳ－Ｊａｐａｎ | 91,200円 | +80.3% | +22.5% | 6.14% | 18.38倍 | 2.38倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ルネサンス | 105,800円 | +45.6% | +129.0% | 1.13% | 25.63倍 | 1.73倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| 令和ＡＨ | 58,700円 | +12.8% | +10.2% | 4.26% | 20.04倍 | 7.21倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| エフ・コード | 179,800円 | +94.9% | +53.8% | 0.00% | 17.25倍 | 3.30倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
市場注目の銘柄
チャート関連のコラム
