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 |
---|---|---|---|---|---|---|---|
2022/07/27 | 1,233 | 1,247 | 1,225 | 1,234 | +8 | +0.7% | 21,800 |
2022/07/26 | 1,224 | 1,228 | 1,212 | 1,226 | +2 | +0.2% | 30,100 |
2022/07/25 | 1,244 | 1,244 | 1,216 | 1,224 | -12 | -1% | 28,600 |
2022/07/22 | 1,224 | 1,240 | 1,215 | 1,236 | +12 | +1% | 32,100 |
2022/07/21 | 1,228 | 1,235 | 1,212 | 1,224 | -3 | -0.2% | 51,900 |
2022/07/20 | 1,220 | 1,233 | 1,214 | 1,227 | +26 | +2.2% | 59,900 |
2022/07/19 | 1,197 | 1,204 | 1,181 | 1,201 | +9 | +0.8% | 50,500 |
2022/07/15 | 1,197 | 1,204 | 1,178 | 1,192 | -9 | -0.7% | 52,600 |
2022/07/14 | 1,204 | 1,204 | 1,178 | 1,201 | +4 | +0.3% | 32,600 |
2022/07/13 | 1,197 | 1,207 | 1,189 | 1,197 | ±0 | ±0% | 38,800 |
2022/07/12 | 1,197 | 1,201 | 1,179 | 1,197 | -6 | -0.5% | 41,200 |
2022/07/11 | 1,219 | 1,219 | 1,197 | 1,203 | +4 | +0.3% | 42,900 |
2022/07/08 | 1,196 | 1,207 | 1,184 | 1,199 | +10 | +0.8% | 54,500 |
2022/07/07 | 1,178 | 1,190 | 1,162 | 1,189 | +25 | +2.1% | 47,400 |
2022/07/06 | 1,167 | 1,169 | 1,154 | 1,164 | -15 | -1.3% | 25,400 |
2022/07/05 | 1,166 | 1,186 | 1,160 | 1,179 | +22 | +1.9% | 46,800 |
2022/07/04 | 1,158 | 1,176 | 1,145 | 1,157 | +18 | +1.6% | 39,300 |
2022/07/01 | 1,155 | 1,161 | 1,124 | 1,139 | -11 | -1% | 35,500 |
2022/06/30 | 1,148 | 1,169 | 1,130 | 1,150 | +5 | +0.4% | 68,400 |
2022/06/29 | 1,111 | 1,147 | 1,096 | 1,145 | +34 | +3.1% | 103,400 |
2022/06/28 | 1,107 | 1,124 | 1,104 | 1,111 | +4 | +0.4% | 85,300 |
2022/06/27 | 1,118 | 1,129 | 1,107 | 1,107 | +18 | +1.7% | 54,500 |
2022/06/24 | 1,066 | 1,093 | 1,066 | 1,089 | +24 | +2.3% | 40,600 |
2022/06/23 | 1,062 | 1,078 | 1,059 | 1,065 | +3 | +0.3% | 37,800 |
2022/06/22 | 1,082 | 1,082 | 1,052 | 1,062 | -16 | -1.5% | 24,400 |
2022/06/21 | 1,053 | 1,082 | 1,053 | 1,078 | +36 | +3.5% | 35,400 |
2022/06/20 | 1,050 | 1,064 | 1,028 | 1,042 | +2 | +0.2% | 38,900 |
2022/06/17 | 1,038 | 1,047 | 1,032 | 1,040 | -20 | -1.9% | 60,900 |
2022/06/16 | 1,082 | 1,096 | 1,058 | 1,060 | -3 | -0.3% | 48,400 |
2022/06/15 | 1,082 | 1,091 | 1,057 | 1,063 | -28 | -2.6% | 60,000 |
2022/06/14 | 1,084 | 1,093 | 1,072 | 1,091 | -19 | -1.7% | 58,400 |
2022/06/13 | 1,122 | 1,132 | 1,103 | 1,110 | -42 | -3.6% | 58,000 |
2022/06/10 | 1,167 | 1,167 | 1,149 | 1,152 | -28 | -2.4% | 76,700 |
2022/06/09 | 1,175 | 1,184 | 1,167 | 1,180 | -1 | -0.1% | 53,900 |
2022/06/08 | 1,176 | 1,185 | 1,162 | 1,181 | -1 | -0.1% | 53,800 |
2022/06/07 | 1,180 | 1,186 | 1,170 | 1,182 | +3 | +0.3% | 53,600 |
2022/06/06 | 1,160 | 1,183 | 1,159 | 1,179 | +2 | +0.2% | 40,500 |
2022/06/03 | 1,184 | 1,184 | 1,169 | 1,177 | +8 | +0.7% | 30,600 |
2022/06/02 | 1,188 | 1,188 | 1,160 | 1,169 | -29 | -2.4% | 35,700 |
2022/06/01 | 1,176 | 1,198 | 1,175 | 1,198 | +19 | +1.6% | 51,200 |
2022/05/31 | 1,189 | 1,189 | 1,170 | 1,179 | -18 | -1.5% | 59,000 |
2022/05/30 | 1,182 | 1,199 | 1,166 | 1,197 | +35 | +3% | 97,300 |
2022/05/27 | 1,154 | 1,167 | 1,149 | 1,162 | +16 | +1.4% | 43,000 |
2022/05/26 | 1,124 | 1,159 | 1,124 | 1,146 | +24 | +2.1% | 56,000 |
2022/05/25 | 1,146 | 1,147 | 1,116 | 1,122 | -31 | -2.7% | 73,200 |
2022/05/24 | 1,148 | 1,158 | 1,140 | 1,153 | -3 | -0.3% | 39,700 |
2022/05/23 | 1,171 | 1,171 | 1,139 | 1,156 | -9 | -0.8% | 59,300 |
2022/05/20 | 1,115 | 1,165 | 1,114 | 1,165 | +55 | +5% | 62,500 |
2022/05/19 | 1,103 | 1,113 | 1,093 | 1,110 | -23 | -2% | 60,400 |
2022/05/18 | 1,147 | 1,147 | 1,119 | 1,133 | +7 | +0.6% | 50,900 |
701~
750
件表示中 / 2799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 | 91,600円 | -3.7% | +9.3% | 4.80% | 13.45倍 | 1.21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 |
ABホテル | 151,300円 | +6.8% | +3.1% | 1.32% | 8.72倍 | 1.68倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
アメイズ | 140,000円 | +10.9% | -3.1% | 2.50% | 8.53倍 | 1.27倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「HOTELAZ」を運営。レストランも |
NISSOHD | 61,800円 | +13.2% | +12.3% | 4.05% | 8.38倍 | 1.27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 |
いであ | 279,800円 | +2.8% | +3.3% | 4.22% | 8.32倍 | 0.70倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け8割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム