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 |
|---|---|---|---|---|---|---|---|
| 2022/01/18 | 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 |
| 2021/12/14 | 1,322 | 1,327 | 1,290 | 1,300 | -25 | -1.9% | 54,100 |
| 2021/12/13 | 1,342 | 1,350 | 1,321 | 1,325 | +12 | +0.9% | 57,700 |
| 2021/12/10 | 1,366 | 1,366 | 1,313 | 1,313 | -60 | -4.4% | 66,600 |
| 2021/12/09 | 1,365 | 1,383 | 1,355 | 1,373 | ±0 | ±0% | 36,700 |
| 2021/12/08 | 1,330 | 1,381 | 1,316 | 1,373 | +61 | +4.6% | 83,500 |
| 2021/12/07 | 1,299 | 1,315 | 1,281 | 1,312 | +40 | +3.1% | 54,100 |
| 2021/12/06 | 1,316 | 1,316 | 1,267 | 1,272 | -49 | -3.7% | 56,300 |
| 2021/12/03 | 1,328 | 1,330 | 1,304 | 1,321 | +13 | +1% | 51,800 |
| 2021/12/02 | 1,324 | 1,331 | 1,295 | 1,308 | -44 | -3.3% | 106,000 |
| 2021/12/01 | 1,360 | 1,374 | 1,343 | 1,352 | -8 | -0.6% | 62,900 |
| 2021/11/30 | 1,362 | 1,402 | 1,360 | 1,360 | +27 | +2% | 91,700 |
| 2021/11/29 | 1,380 | 1,393 | 1,333 | 1,333 | -98 | -6.8% | 130,000 |
| 2021/11/26 | 1,465 | 1,465 | 1,418 | 1,431 | -20 | -1.4% | 61,300 |
| 2021/11/25 | 1,492 | 1,492 | 1,451 | 1,451 | -24 | -1.6% | 36,400 |
| 2021/11/24 | 1,495 | 1,495 | 1,455 | 1,475 | -22 | -1.5% | 80,200 |
| 2021/11/22 | 1,575 | 1,576 | 1,489 | 1,497 | -86 | -5.4% | 137,300 |
| 2021/11/19 | 1,581 | 1,590 | 1,566 | 1,583 | +2 | +0.1% | 49,600 |
| 2021/11/18 | 1,571 | 1,592 | 1,547 | 1,581 | +7 | +0.4% | 57,700 |
| 2021/11/17 | 1,580 | 1,597 | 1,542 | 1,574 | -6 | -0.4% | 79,800 |
| 2021/11/16 | 1,600 | 1,602 | 1,574 | 1,580 | -14 | -0.9% | 100,900 |
| 2021/11/15 | 1,583 | 1,610 | 1,553 | 1,594 | +21 | +1.3% | 115,900 |
| 2021/11/12 | 1,570 | 1,591 | 1,551 | 1,573 | +24 | +1.5% | 160,400 |
| 2021/11/11 | 1,556 | 1,571 | 1,490 | 1,549 | -47 | -2.9% | 284,700 |
| 2021/11/10 | 1,470 | 1,616 | 1,442 | 1,596 | +216 | +15.7% | 587,200 |
| 2021/11/09 | 1,398 | 1,402 | 1,372 | 1,380 | -18 | -1.3% | 116,300 |
| 2021/11/08 | 1,385 | 1,399 | 1,366 | 1,398 | +27 | +2% | 94,100 |
| 2021/11/05 | 1,365 | 1,372 | 1,358 | 1,371 | ±0 | ±0% | 58,100 |
| 2021/11/04 | 1,342 | 1,374 | 1,327 | 1,371 | +39 | +2.9% | 74,400 |
851～
900
件表示中 / 2821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 | 93,200円 | -3.7% | +9.3% | 4.72% | 13.69倍 | 1.23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 |
| シイエム・シイ | 150,400円 | -7.8% | -18.3% | 3.46% | 10.57倍 | 0.94倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ディーエムエス | 297,400円 | +0.5% | +0.3% | 7.67% | 19.40倍 | 0.99倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| アメイズ | 140,800円 | +10.9% | -3.1% | 2.49% | 8.58倍 | 1.28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 |
| 楽 待 | 99,500円 | +32.0% | +41.4% | 1.01% | 18.26倍 | 3.69倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
