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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 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 |
| 2018/05/16 | 1,146 | 1,175 | 1,133 | 1,144 | -8 | -0.7% | 448,400 |
| 2018/05/15 | 1,182 | 1,183 | 1,149 | 1,152 | -40 | -3.4% | 608,300 |
| 2018/05/14 | 1,201 | 1,247 | 1,170 | 1,192 | -213 | -15.2% | 1,160,800 |
| 2018/05/11 | 1,400 | 1,420 | 1,385 | 1,405 | +23 | +1.7% | 334,000 |
| 2018/05/10 | 1,395 | 1,398 | 1,371 | 1,382 | -22 | -1.6% | 234,300 |
| 2018/05/09 | 1,379 | 1,410 | 1,364 | 1,404 | +31 | +2.3% | 231,600 |
| 2018/05/08 | 1,372 | 1,386 | 1,350 | 1,373 | +4 | +0.3% | 208,800 |
| 2018/05/07 | 1,355 | 1,379 | 1,344 | 1,369 | +19 | +1.4% | 174,700 |
| 2018/05/02 | 1,342 | 1,375 | 1,333 | 1,350 | +25 | +1.9% | 189,400 |
| 2018/05/01 | 1,333 | 1,357 | 1,324 | 1,325 | -10 | -0.7% | 248,900 |
| 2018/04/27 | 1,322 | 1,361 | 1,319 | 1,335 | -3 | -0.2% | 242,400 |
| 2018/04/26 | 1,358 | 1,358 | 1,317 | 1,338 | -9 | -0.7% | 209,500 |
| 2018/04/25 | 1,380 | 1,380 | 1,346 | 1,347 | -38 | -2.7% | 124,600 |
| 2018/04/24 | 1,375 | 1,388 | 1,367 | 1,385 | +23 | +1.7% | 160,800 |
| 2018/04/23 | 1,341 | 1,368 | 1,333 | 1,362 | +22 | +1.6% | 190,300 |
| 2018/04/20 | 1,313 | 1,357 | 1,299 | 1,340 | +19 | +1.4% | 213,000 |
| 2018/04/19 | 1,329 | 1,352 | 1,311 | 1,321 | +11 | +0.8% | 232,300 |
| 2018/04/18 | 1,281 | 1,333 | 1,281 | 1,310 | +30 | +2.3% | 305,300 |
| 2018/04/17 | 1,279 | 1,332 | 1,275 | 1,280 | -6 | -0.5% | 288,900 |
| 2018/04/16 | 1,320 | 1,322 | 1,273 | 1,286 | -44 | -3.3% | 421,900 |
| 2018/04/13 | 1,340 | 1,352 | 1,317 | 1,330 | -12 | -0.9% | 261,900 |
| 2018/04/12 | 1,360 | 1,376 | 1,340 | 1,342 | -40 | -2.9% | 383,200 |
| 2018/04/11 | 1,425 | 1,427 | 1,380 | 1,382 | -33 | -2.3% | 358,700 |
1751～
1800
件表示中 / 2853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 | 99,800円 | -3.7% | +9.3% | 4.41% | 14.66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 |
| ＥＲＩ ＨＤ | 297,800円 | +14.9% | +34.9% | 2.35% | 13.32倍 | 3.57倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| エアトリ | 103,900円 | +5.4% | -0.5% | 0.96% | 19.40倍 | 1.64倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| スプリックス | 128,300円 | +6.7% | +41.1% | 2.96% | 26.62倍 | 2.28倍 |
|
関東中心に小中高校生向け個別指導「森塾」運営。塾教材の開発、販売。傘下に湘南ゼミナール |
| ＡＢホテル | 159,400円 | +6.8% | +3.1% | 1.25% | 9.19倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
