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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,178 | 1,205 | 1,170 | 1,200 | +31 | +2.7% | 295,100 |
| 2018/07/25 | 1,156 | 1,174 | 1,137 | 1,169 | +12 | +1% | 156,900 |
| 2018/07/24 | 1,133 | 1,164 | 1,120 | 1,157 | +32 | +2.8% | 187,400 |
| 2018/07/23 | 1,107 | 1,126 | 1,098 | 1,125 | +12 | +1.1% | 110,000 |
| 2018/07/20 | 1,084 | 1,126 | 1,078 | 1,113 | +16 | +1.5% | 180,700 |
| 2018/07/19 | 1,092 | 1,109 | 1,087 | 1,097 | -2 | -0.2% | 148,000 |
| 2018/07/18 | 1,095 | 1,101 | 1,086 | 1,099 | -2 | -0.2% | 103,500 |
| 2018/07/17 | 1,091 | 1,108 | 1,077 | 1,101 | +7 | +0.6% | 127,400 |
| 2018/07/13 | 1,122 | 1,127 | 1,083 | 1,094 | -15 | -1.4% | 241,000 |
| 2018/07/12 | 1,087 | 1,122 | 1,066 | 1,109 | +32 | +3% | 242,300 |
| 2018/07/11 | 1,073 | 1,117 | 1,059 | 1,077 | -11 | -1% | 341,200 |
| 2018/07/10 | 1,064 | 1,095 | 1,048 | 1,088 | +41 | +3.9% | 221,500 |
| 2018/07/09 | 1,024 | 1,050 | 1,005 | 1,047 | +24 | +2.3% | 146,600 |
| 2018/07/06 | 996 | 1,024 | 983 | 1,023 | +36 | +3.6% | 249,200 |
| 2018/07/05 | 1,034 | 1,050 | 972 | 987 | -49 | -4.7% | 375,100 |
| 2018/07/04 | 1,038 | 1,043 | 1,019 | 1,036 | -13 | -1.2% | 160,700 |
| 2018/07/03 | 1,052 | 1,112 | 1,039 | 1,049 | +9 | +0.9% | 233,200 |
| 2018/07/02 | 1,066 | 1,085 | 1,037 | 1,040 | -26 | -2.4% | 154,200 |
| 2018/06/29 | 1,035 | 1,067 | 1,028 | 1,066 | +31 | +3% | 127,100 |
| 2018/06/28 | 1,041 | 1,041 | 1,017 | 1,035 | -4 | -0.4% | 138,900 |
| 2018/06/27 | 1,025 | 1,050 | 1,014 | 1,039 | +22 | +2.2% | 145,800 |
| 2018/06/26 | 1,020 | 1,033 | 1,009 | 1,017 | -25 | -2.4% | 220,100 |
| 2018/06/25 | 1,082 | 1,096 | 1,035 | 1,042 | -30 | -2.8% | 173,100 |
| 2018/06/22 | 1,067 | 1,087 | 1,056 | 1,072 | -2 | -0.2% | 135,100 |
| 2018/06/21 | 1,065 | 1,098 | 1,055 | 1,074 | +9 | +0.8% | 179,000 |
| 2018/06/20 | 1,065 | 1,075 | 1,029 | 1,065 | -2 | -0.2% | 250,900 |
| 2018/06/19 | 1,097 | 1,105 | 1,063 | 1,067 | -30 | -2.7% | 196,800 |
| 2018/06/18 | 1,121 | 1,124 | 1,094 | 1,097 | -24 | -2.1% | 160,200 |
| 2018/06/15 | 1,165 | 1,169 | 1,121 | 1,121 | -36 | -3.1% | 212,100 |
| 2018/06/14 | 1,165 | 1,183 | 1,153 | 1,157 | +12 | +1% | 272,300 |
| 2018/06/13 | 1,153 | 1,159 | 1,136 | 1,145 | +5 | +0.4% | 184,000 |
| 2018/06/12 | 1,129 | 1,153 | 1,117 | 1,140 | +25 | +2.2% | 255,000 |
| 2018/06/11 | 1,084 | 1,125 | 1,084 | 1,115 | +32 | +3% | 192,900 |
| 2018/06/08 | 1,078 | 1,093 | 1,059 | 1,083 | -7 | -0.6% | 201,600 |
| 2018/06/07 | 1,052 | 1,102 | 1,052 | 1,090 | +39 | +3.7% | 266,200 |
| 2018/06/06 | 1,071 | 1,075 | 1,049 | 1,051 | -29 | -2.7% | 221,200 |
| 2018/06/05 | 1,082 | 1,093 | 1,064 | 1,080 | -1 | -0.1% | 223,100 |
| 2018/06/04 | 1,100 | 1,115 | 1,081 | 1,081 | -17 | -1.5% | 185,700 |
| 2018/06/01 | 1,089 | 1,110 | 1,089 | 1,098 | +4 | +0.4% | 138,100 |
| 2018/05/31 | 1,100 | 1,130 | 1,088 | 1,094 | +10 | +0.9% | 250,100 |
| 2018/05/30 | 1,058 | 1,107 | 1,050 | 1,084 | -24 | -2.2% | 310,100 |
| 2018/05/29 | 1,150 | 1,153 | 1,105 | 1,108 | -42 | -3.7% | 281,400 |
| 2018/05/28 | 1,157 | 1,176 | 1,146 | 1,150 | -7 | -0.6% | 160,200 |
| 2018/05/25 | 1,160 | 1,175 | 1,155 | 1,157 | -20 | -1.7% | 166,600 |
| 2018/05/24 | 1,173 | 1,184 | 1,163 | 1,177 | +15 | +1.3% | 210,500 |
| 2018/05/23 | 1,170 | 1,184 | 1,154 | 1,162 | -25 | -2.1% | 272,900 |
| 2018/05/22 | 1,212 | 1,212 | 1,166 | 1,187 | -25 | -2.1% | 394,300 |
| 2018/05/21 | 1,184 | 1,215 | 1,166 | 1,212 | +45 | +3.9% | 354,000 |
| 2018/05/18 | 1,162 | 1,169 | 1,142 | 1,167 | +2 | +0.2% | 266,900 |
| 2018/05/17 | 1,147 | 1,165 | 1,139 | 1,165 | +21 | +1.8% | 247,600 |
1651～
1700
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
