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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 1,311 | 1,311 | 1,273 | 1,281 | -8 | -0.6% | 55,600 |
| 2022/02/28 | 1,270 | 1,299 | 1,258 | 1,289 | +24 | +1.9% | 66,900 |
| 2022/02/25 | 1,229 | 1,272 | 1,221 | 1,265 | +71 | +5.9% | 115,200 |
| 2022/02/24 | 1,188 | 1,195 | 1,172 | 1,194 | +6 | +0.5% | 49,900 |
| 2022/02/22 | 1,187 | 1,191 | 1,166 | 1,188 | -18 | -1.5% | 39,900 |
| 2022/02/21 | 1,217 | 1,224 | 1,200 | 1,206 | -33 | -2.7% | 38,000 |
| 2022/02/18 | 1,203 | 1,248 | 1,202 | 1,239 | +24 | +2% | 39,500 |
| 2022/02/17 | 1,229 | 1,236 | 1,203 | 1,215 | -6 | -0.5% | 52,600 |
| 2022/02/16 | 1,233 | 1,244 | 1,198 | 1,221 | +7 | +0.6% | 63,800 |
| 2022/02/15 | 1,258 | 1,258 | 1,204 | 1,214 | -26 | -2.1% | 46,700 |
| 2022/02/14 | 1,227 | 1,248 | 1,219 | 1,240 | -36 | -2.8% | 65,600 |
| 2022/02/10 | 1,295 | 1,317 | 1,263 | 1,276 | +17 | +1.4% | 97,800 |
| 2022/02/09 | 1,276 | 1,283 | 1,216 | 1,259 | -15 | -1.2% | 189,800 |
| 2022/02/08 | 1,275 | 1,295 | 1,262 | 1,274 | +7 | +0.6% | 69,900 |
| 2022/02/07 | 1,269 | 1,295 | 1,255 | 1,267 | -4 | -0.3% | 55,000 |
| 2022/02/04 | 1,229 | 1,272 | 1,229 | 1,271 | +42 | +3.4% | 41,700 |
| 2022/02/03 | 1,260 | 1,260 | 1,222 | 1,229 | -38 | -3% | 62,400 |
| 2022/02/02 | 1,250 | 1,269 | 1,249 | 1,267 | +31 | +2.5% | 65,600 |
| 2022/02/01 | 1,256 | 1,258 | 1,230 | 1,236 | +10 | +0.8% | 75,800 |
| 2022/01/31 | 1,213 | 1,241 | 1,213 | 1,226 | +17 | +1.4% | 40,600 |
| 2022/01/28 | 1,208 | 1,222 | 1,180 | 1,209 | +30 | +2.5% | 38,600 |
| 2022/01/27 | 1,244 | 1,254 | 1,176 | 1,179 | -51 | -4.1% | 91,400 |
| 2022/01/26 | 1,230 | 1,257 | 1,223 | 1,230 | ±0 | ±0% | 62,600 |
| 2022/01/25 | 1,271 | 1,280 | 1,225 | 1,230 | -30 | -2.4% | 79,800 |
| 2022/01/24 | 1,234 | 1,262 | 1,218 | 1,260 | +18 | +1.4% | 47,500 |
| 2022/01/21 | 1,231 | 1,242 | 1,201 | 1,242 | -5 | -0.4% | 59,700 |
| 2022/01/20 | 1,193 | 1,259 | 1,191 | 1,247 | +54 | +4.5% | 73,500 |
| 2022/01/19 | 1,221 | 1,249 | 1,188 | 1,193 | -58 | -4.6% | 82,800 |
| 2022/01/18 | 1,241 | 1,264 | 1,223 | 1,251 | +24 | +2% | 46,700 |
| 2022/01/17 | 1,275 | 1,288 | 1,225 | 1,227 | -48 | -3.8% | 54,100 |
| 2022/01/14 | 1,278 | 1,299 | 1,271 | 1,275 | -30 | -2.3% | 73,900 |
| 2022/01/13 | 1,285 | 1,314 | 1,275 | 1,305 | +2 | +0.2% | 58,800 |
| 2022/01/12 | 1,256 | 1,303 | 1,256 | 1,303 | +66 | +5.3% | 62,300 |
| 2022/01/11 | 1,273 | 1,279 | 1,216 | 1,237 | -36 | -2.8% | 116,300 |
| 2022/01/07 | 1,321 | 1,326 | 1,261 | 1,273 | -23 | -1.8% | 89,500 |
| 2022/01/06 | 1,350 | 1,350 | 1,283 | 1,296 | -76 | -5.5% | 108,200 |
| 2022/01/05 | 1,400 | 1,403 | 1,366 | 1,372 | -31 | -2.2% | 66,800 |
| 2022/01/04 | 1,418 | 1,434 | 1,386 | 1,403 | -33 | -2.3% | 59,500 |
| 2021/12/30 | 1,398 | 1,443 | 1,393 | 1,436 | +25 | +1.8% | 61,100 |
| 2021/12/29 | 1,400 | 1,436 | 1,395 | 1,411 | +22 | +1.6% | 59,600 |
| 2021/12/28 | 1,355 | 1,395 | 1,348 | 1,389 | +39 | +2.9% | 68,900 |
| 2021/12/27 | 1,321 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 53,900 |
| 2021/12/24 | 1,315 | 1,335 | 1,311 | 1,320 | +10 | +0.8% | 38,300 |
| 2021/12/23 | 1,306 | 1,312 | 1,297 | 1,310 | +4 | +0.3% | 28,900 |
| 2021/12/22 | 1,307 | 1,317 | 1,300 | 1,306 | -7 | -0.5% | 71,700 |
| 2021/12/21 | 1,284 | 1,318 | 1,271 | 1,313 | +59 | +4.7% | 92,400 |
| 2021/12/20 | 1,290 | 1,293 | 1,250 | 1,254 | -43 | -3.3% | 44,600 |
| 2021/12/17 | 1,320 | 1,326 | 1,286 | 1,297 | -34 | -2.6% | 48,000 |
| 2021/12/16 | 1,341 | 1,353 | 1,330 | 1,331 | +20 | +1.5% | 57,100 |
| 2021/12/15 | 1,284 | 1,311 | 1,280 | 1,311 | +11 | +0.8% | 52,300 |
801～
850
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
