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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,231 | 1,231 | 1,208 | 1,213 | -12 | -1% | 25,900 |
| 2023/02/01 | 1,227 | 1,233 | 1,221 | 1,225 | +4 | +0.3% | 17,300 |
| 2023/01/31 | 1,229 | 1,233 | 1,217 | 1,221 | -8 | -0.7% | 24,000 |
| 2023/01/30 | 1,237 | 1,237 | 1,225 | 1,229 | -12 | -1% | 23,800 |
| 2023/01/27 | 1,249 | 1,254 | 1,239 | 1,241 | -8 | -0.6% | 20,200 |
| 2023/01/26 | 1,249 | 1,255 | 1,243 | 1,249 | +10 | +0.8% | 19,700 |
| 2023/01/25 | 1,250 | 1,250 | 1,236 | 1,239 | -12 | -1% | 18,900 |
| 2023/01/24 | 1,245 | 1,260 | 1,236 | 1,251 | +21 | +1.7% | 44,700 |
| 2023/01/23 | 1,225 | 1,233 | 1,212 | 1,230 | +16 | +1.3% | 41,500 |
| 2023/01/20 | 1,203 | 1,217 | 1,202 | 1,214 | +13 | +1.1% | 26,000 |
| 2023/01/19 | 1,207 | 1,207 | 1,195 | 1,201 | -6 | -0.5% | 25,200 |
| 2023/01/18 | 1,197 | 1,215 | 1,195 | 1,207 | +10 | +0.8% | 27,100 |
| 2023/01/17 | 1,192 | 1,201 | 1,191 | 1,197 | +11 | +0.9% | 24,800 |
| 2023/01/16 | 1,195 | 1,203 | 1,184 | 1,186 | -16 | -1.3% | 27,500 |
| 2023/01/13 | 1,200 | 1,207 | 1,199 | 1,202 | -6 | -0.5% | 45,600 |
| 2023/01/12 | 1,209 | 1,215 | 1,206 | 1,208 | +3 | +0.2% | 13,600 |
| 2023/01/11 | 1,203 | 1,213 | 1,201 | 1,205 | +7 | +0.6% | 14,100 |
| 2023/01/10 | 1,205 | 1,212 | 1,198 | 1,198 | -2 | -0.2% | 39,200 |
| 2023/01/06 | 1,175 | 1,201 | 1,175 | 1,200 | +16 | +1.4% | 42,000 |
| 2023/01/05 | 1,180 | 1,188 | 1,176 | 1,184 | +4 | +0.3% | 32,700 |
| 2023/01/04 | 1,198 | 1,200 | 1,177 | 1,180 | -18 | -1.5% | 43,000 |
| 2022/12/30 | 1,200 | 1,206 | 1,198 | 1,198 | +2 | +0.2% | 41,400 |
| 2022/12/29 | 1,189 | 1,197 | 1,176 | 1,196 | +11 | +0.9% | 42,400 |
| 2022/12/28 | 1,199 | 1,199 | 1,179 | 1,185 | -17 | -1.4% | 49,700 |
| 2022/12/27 | 1,194 | 1,204 | 1,192 | 1,202 | +17 | +1.4% | 28,600 |
| 2022/12/26 | 1,172 | 1,185 | 1,166 | 1,185 | +13 | +1.1% | 41,900 |
| 2022/12/23 | 1,175 | 1,175 | 1,156 | 1,172 | -8 | -0.7% | 44,700 |
| 2022/12/22 | 1,175 | 1,192 | 1,174 | 1,180 | +6 | +0.5% | 46,500 |
| 2022/12/21 | 1,192 | 1,194 | 1,169 | 1,174 | -21 | -1.8% | 68,700 |
| 2022/12/20 | 1,232 | 1,232 | 1,187 | 1,195 | -29 | -2.4% | 72,000 |
| 2022/12/19 | 1,245 | 1,247 | 1,224 | 1,224 | -33 | -2.6% | 29,900 |
| 2022/12/16 | 1,250 | 1,267 | 1,250 | 1,257 | -11 | -0.9% | 39,900 |
| 2022/12/15 | 1,280 | 1,285 | 1,266 | 1,268 | -12 | -0.9% | 24,100 |
| 2022/12/14 | 1,285 | 1,287 | 1,270 | 1,280 | ±0 | ±0% | 29,900 |
| 2022/12/13 | 1,300 | 1,312 | 1,278 | 1,280 | -8 | -0.6% | 52,800 |
| 2022/12/12 | 1,282 | 1,290 | 1,268 | 1,288 | +6 | +0.5% | 36,000 |
| 2022/12/09 | 1,263 | 1,297 | 1,263 | 1,282 | +20 | +1.6% | 32,900 |
| 2022/12/08 | 1,262 | 1,266 | 1,236 | 1,262 | -2 | -0.2% | 68,700 |
| 2022/12/07 | 1,265 | 1,274 | 1,260 | 1,264 | -12 | -0.9% | 46,300 |
| 2022/12/06 | 1,284 | 1,287 | 1,275 | 1,276 | -8 | -0.6% | 61,900 |
| 2022/12/05 | 1,304 | 1,304 | 1,275 | 1,284 | -13 | -1% | 48,700 |
| 2022/12/02 | 1,328 | 1,328 | 1,291 | 1,297 | -46 | -3.4% | 96,600 |
| 2022/12/01 | 1,375 | 1,376 | 1,343 | 1,343 | -17 | -1.3% | 42,200 |
| 2022/11/30 | 1,350 | 1,367 | 1,345 | 1,360 | +1 | +0.1% | 38,200 |
| 2022/11/29 | 1,355 | 1,360 | 1,345 | 1,359 | -5 | -0.4% | 22,800 |
| 2022/11/28 | 1,370 | 1,371 | 1,361 | 1,364 | -5 | -0.4% | 30,700 |
| 2022/11/25 | 1,357 | 1,377 | 1,345 | 1,369 | +17 | +1.3% | 51,700 |
| 2022/11/24 | 1,350 | 1,359 | 1,348 | 1,352 | +12 | +0.9% | 41,100 |
| 2022/11/22 | 1,359 | 1,359 | 1,339 | 1,340 | ±0 | ±0% | 28,600 |
| 2022/11/21 | 1,324 | 1,341 | 1,315 | 1,340 | +23 | +1.7% | 64,000 |
551～
600
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
