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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,339 | 1,341 | 1,310 | 1,317 | -12 | -0.9% | 50,700 |
| 2022/11/17 | 1,326 | 1,339 | 1,324 | 1,329 | +2 | +0.2% | 30,700 |
| 2022/11/16 | 1,315 | 1,333 | 1,303 | 1,327 | +25 | +1.9% | 46,900 |
| 2022/11/15 | 1,308 | 1,310 | 1,287 | 1,302 | -6 | -0.5% | 36,600 |
| 2022/11/14 | 1,341 | 1,341 | 1,308 | 1,308 | -35 | -2.6% | 49,600 |
| 2022/11/11 | 1,374 | 1,376 | 1,335 | 1,343 | -12 | -0.9% | 105,600 |
| 2022/11/10 | 1,364 | 1,379 | 1,328 | 1,355 | -129 | -8.7% | 261,300 |
| 2022/11/09 | 1,486 | 1,491 | 1,464 | 1,484 | -2 | -0.1% | 67,000 |
| 2022/11/08 | 1,455 | 1,493 | 1,455 | 1,486 | +40 | +2.8% | 52,300 |
| 2022/11/07 | 1,450 | 1,455 | 1,438 | 1,446 | +13 | +0.9% | 31,700 |
| 2022/11/04 | 1,430 | 1,448 | 1,416 | 1,433 | +10 | +0.7% | 45,200 |
| 2022/11/02 | 1,461 | 1,469 | 1,419 | 1,423 | -38 | -2.6% | 75,700 |
| 2022/11/01 | 1,448 | 1,479 | 1,439 | 1,461 | +35 | +2.5% | 54,600 |
| 2022/10/31 | 1,499 | 1,500 | 1,418 | 1,426 | -50 | -3.4% | 74,300 |
| 2022/10/28 | 1,432 | 1,489 | 1,432 | 1,476 | +29 | +2% | 131,800 |
| 2022/10/27 | 1,431 | 1,454 | 1,431 | 1,447 | +7 | +0.5% | 20,800 |
| 2022/10/26 | 1,447 | 1,456 | 1,432 | 1,440 | ±0 | ±0% | 25,500 |
| 2022/10/25 | 1,456 | 1,457 | 1,436 | 1,440 | -6 | -0.4% | 24,900 |
| 2022/10/24 | 1,460 | 1,472 | 1,439 | 1,446 | +31 | +2.2% | 43,400 |
| 2022/10/21 | 1,404 | 1,419 | 1,399 | 1,415 | +13 | +0.9% | 38,200 |
| 2022/10/20 | 1,396 | 1,404 | 1,386 | 1,402 | +6 | +0.4% | 29,800 |
| 2022/10/19 | 1,404 | 1,410 | 1,389 | 1,396 | -8 | -0.6% | 31,900 |
| 2022/10/18 | 1,422 | 1,432 | 1,392 | 1,404 | -8 | -0.6% | 47,700 |
| 2022/10/17 | 1,415 | 1,424 | 1,403 | 1,412 | -6 | -0.4% | 22,500 |
| 2022/10/14 | 1,413 | 1,427 | 1,398 | 1,418 | +35 | +2.5% | 53,400 |
| 2022/10/13 | 1,412 | 1,414 | 1,383 | 1,383 | -28 | -2% | 42,600 |
| 2022/10/12 | 1,418 | 1,426 | 1,409 | 1,411 | -7 | -0.5% | 22,100 |
| 2022/10/11 | 1,419 | 1,436 | 1,413 | 1,418 | -11 | -0.8% | 32,900 |
| 2022/10/07 | 1,428 | 1,453 | 1,423 | 1,429 | -18 | -1.2% | 34,000 |
| 2022/10/06 | 1,446 | 1,459 | 1,435 | 1,447 | +24 | +1.7% | 80,900 |
| 2022/10/05 | 1,430 | 1,443 | 1,409 | 1,423 | +22 | +1.6% | 73,100 |
| 2022/10/04 | 1,405 | 1,423 | 1,393 | 1,401 | +5 | +0.4% | 59,600 |
| 2022/10/03 | 1,360 | 1,396 | 1,340 | 1,396 | +28 | +2% | 47,300 |
| 2022/09/30 | 1,376 | 1,392 | 1,357 | 1,368 | -26 | -1.9% | 34,400 |
| 2022/09/29 | 1,378 | 1,408 | 1,363 | 1,394 | +46 | +3.4% | 76,400 |
| 2022/09/28 | 1,356 | 1,366 | 1,321 | 1,348 | -8 | -0.6% | 71,500 |
| 2022/09/27 | 1,351 | 1,370 | 1,340 | 1,356 | +27 | +2% | 78,400 |
| 2022/09/26 | 1,368 | 1,368 | 1,328 | 1,329 | -65 | -4.7% | 55,600 |
| 2022/09/22 | 1,385 | 1,402 | 1,384 | 1,394 | ±0 | ±0% | 31,000 |
| 2022/09/21 | 1,405 | 1,408 | 1,378 | 1,394 | -16 | -1.1% | 44,000 |
| 2022/09/20 | 1,421 | 1,432 | 1,399 | 1,410 | -7 | -0.5% | 73,000 |
| 2022/09/16 | 1,432 | 1,432 | 1,417 | 1,417 | -10 | -0.7% | 28,300 |
| 2022/09/15 | 1,424 | 1,433 | 1,413 | 1,427 | +6 | +0.4% | 30,800 |
| 2022/09/14 | 1,405 | 1,433 | 1,405 | 1,421 | -30 | -2.1% | 29,900 |
| 2022/09/13 | 1,425 | 1,457 | 1,417 | 1,451 | +34 | +2.4% | 38,600 |
| 2022/09/12 | 1,405 | 1,421 | 1,386 | 1,417 | +34 | +2.5% | 63,100 |
| 2022/09/09 | 1,358 | 1,383 | 1,358 | 1,383 | +15 | +1.1% | 30,300 |
| 2022/09/08 | 1,340 | 1,376 | 1,340 | 1,368 | +40 | +3% | 47,500 |
| 2022/09/07 | 1,316 | 1,334 | 1,310 | 1,328 | +4 | +0.3% | 32,300 |
| 2022/09/06 | 1,312 | 1,341 | 1,307 | 1,324 | +14 | +1.1% | 60,000 |
601～
650
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
