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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 912 | 917 | 907 | 910 | -8 | -0.9% | 27,500 |
| 2025/05/21 | 921 | 921 | 913 | 918 | +3 | +0.3% | 30,300 |
| 2025/05/20 | 926 | 926 | 915 | 915 | -4 | -0.4% | 27,000 |
| 2025/05/19 | 925 | 928 | 915 | 919 | -6 | -0.6% | 31,300 |
| 2025/05/16 | 922 | 928 | 919 | 925 | +7 | +0.8% | 24,400 |
| 2025/05/15 | 923 | 930 | 915 | 918 | -2 | -0.2% | 36,000 |
| 2025/05/14 | 933 | 933 | 918 | 920 | -11 | -1.2% | 57,500 |
| 2025/05/13 | 955 | 965 | 931 | 931 | -39 | -4% | 51,700 |
| 2025/05/12 | 975 | 987 | 960 | 970 | -16 | -1.6% | 35,300 |
| 2025/05/09 | 975 | 986 | 975 | 986 | +12 | +1.2% | 24,300 |
| 2025/05/08 | 972 | 974 | 962 | 974 | +2 | +0.2% | 12,900 |
| 2025/05/07 | 972 | 974 | 961 | 972 | +2 | +0.2% | 27,000 |
| 2025/05/02 | 967 | 972 | 962 | 970 | +1 | +0.1% | 15,300 |
| 2025/05/01 | 973 | 973 | 964 | 969 | -4 | -0.4% | 14,400 |
| 2025/04/30 | 975 | 975 | 964 | 973 | +5 | +0.5% | 12,900 |
| 2025/04/28 | 971 | 979 | 968 | 968 | ±0 | ±0% | 15,700 |
| 2025/04/25 | 967 | 971 | 961 | 968 | +6 | +0.6% | 24,700 |
| 2025/04/24 | 975 | 975 | 957 | 962 | -13 | -1.3% | 19,200 |
| 2025/04/23 | 983 | 984 | 970 | 975 | -1 | -0.1% | 25,800 |
| 2025/04/22 | 973 | 980 | 972 | 976 | +5 | +0.5% | 16,800 |
| 2025/04/21 | 969 | 974 | 965 | 971 | +1 | +0.1% | 18,700 |
| 2025/04/18 | 950 | 970 | 949 | 970 | +30 | +3.2% | 28,700 |
| 2025/04/17 | 931 | 940 | 931 | 940 | +2 | +0.2% | 13,100 |
| 2025/04/16 | 936 | 938 | 929 | 938 | +2 | +0.2% | 18,300 |
| 2025/04/15 | 926 | 937 | 921 | 936 | +14 | +1.5% | 42,000 |
| 2025/04/14 | 919 | 922 | 910 | 922 | +8 | +0.9% | 28,500 |
| 2025/04/11 | 901 | 914 | 888 | 914 | +5 | +0.6% | 39,600 |
| 2025/04/10 | 909 | 915 | 899 | 909 | +36 | +4.1% | 48,000 |
| 2025/04/09 | 882 | 882 | 860 | 873 | -16 | -1.8% | 62,000 |
| 2025/04/08 | 877 | 899 | 872 | 889 | +54 | +6.5% | 60,500 |
| 2025/04/07 | 840 | 854 | 816 | 835 | -53 | -6% | 136,700 |
| 2025/04/04 | 906 | 907 | 875 | 888 | -46 | -4.9% | 133,500 |
| 2025/04/03 | 941 | 942 | 919 | 934 | -20 | -2.1% | 140,500 |
| 2025/04/02 | 970 | 970 | 954 | 954 | -7 | -0.7% | 41,400 |
| 2025/04/01 | 959 | 967 | 953 | 961 | +11 | +1.2% | 29,100 |
| 2025/03/31 | 970 | 972 | 950 | 950 | -34 | -3.5% | 100,900 |
| 2025/03/28 | 969 | 994 | 962 | 984 | -29 | -2.9% | 287,900 |
| 2025/03/27 | 1,006 | 1,013 | 1,002 | 1,013 | +5 | +0.5% | 319,500 |
| 2025/03/26 | 1,002 | 1,008 | 1,001 | 1,008 | +5 | +0.5% | 140,200 |
| 2025/03/25 | 999 | 1,007 | 997 | 1,003 | +5 | +0.5% | 131,000 |
| 2025/03/24 | 1,006 | 1,008 | 998 | 998 | -8 | -0.8% | 161,500 |
| 2025/03/21 | 998 | 1,011 | 996 | 1,006 | -5 | -0.5% | 169,800 |
| 2025/03/19 | 1,003 | 1,019 | 1,003 | 1,011 | +3 | +0.3% | 105,600 |
| 2025/03/18 | 1,000 | 1,017 | 999 | 1,008 | +8 | +0.8% | 96,400 |
| 2025/03/17 | 1,015 | 1,015 | 997 | 1,000 | -6 | -0.6% | 127,800 |
| 2025/03/14 | 1,006 | 1,012 | 1,005 | 1,006 | -6 | -0.6% | 77,100 |
| 2025/03/13 | 1,015 | 1,017 | 1,010 | 1,012 | -2 | -0.2% | 56,600 |
| 2025/03/12 | 1,017 | 1,021 | 1,011 | 1,014 | -2 | -0.2% | 40,600 |
| 2025/03/11 | 1,015 | 1,021 | 1,008 | 1,016 | -5 | -0.5% | 56,600 |
| 2025/03/10 | 1,026 | 1,026 | 1,016 | 1,021 | -2 | -0.2% | 70,400 |
51～
100
件表示中 / 2838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 | 97,800円 | -3.7% | +9.3% | 4.50% | 14.36倍 | 1.29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 |
| ＮＩＳＳＯＨＤ | 67,500円 | +13.2% | +12.3% | 3.70% | 9.15倍 | 1.39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 |
| シイエム・シイ | 158,100円 | -7.8% | -18.3% | 3.29% | 11.11倍 | 0.99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 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
