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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,664 | 1,740 | 1,663 | 1,728 | +67 | +4% | 331,900 |
| 2017/12/13 | 1,630 | 1,664 | 1,620 | 1,661 | +32 | +2% | 252,200 |
| 2017/12/12 | 1,641 | 1,687 | 1,625 | 1,629 | -6 | -0.4% | 256,900 |
| 2017/12/11 | 1,645 | 1,652 | 1,611 | 1,635 | -20 | -1.2% | 247,400 |
| 2017/12/08 | 1,686 | 1,697 | 1,629 | 1,655 | -11 | -0.7% | 260,000 |
| 2017/12/07 | 1,621 | 1,676 | 1,617 | 1,666 | +38 | +2.3% | 175,300 |
| 2017/12/06 | 1,659 | 1,678 | 1,615 | 1,628 | -25 | -1.5% | 197,600 |
| 2017/12/05 | 1,652 | 1,686 | 1,612 | 1,653 | -24 | -1.4% | 356,600 |
| 2017/12/04 | 1,710 | 1,738 | 1,674 | 1,677 | -37 | -2.2% | 314,000 |
| 2017/12/01 | 1,748 | 1,775 | 1,710 | 1,714 | -9 | -0.5% | 355,900 |
| 2017/11/30 | 1,733 | 1,738 | 1,687 | 1,723 | -25 | -1.4% | 408,200 |
| 2017/11/29 | 1,778 | 1,810 | 1,732 | 1,748 | -3 | -0.2% | 335,600 |
| 2017/11/28 | 1,756 | 1,777 | 1,720 | 1,751 | -20 | -1.1% | 280,600 |
| 2017/11/27 | 1,840 | 1,842 | 1,740 | 1,771 | -77 | -4.2% | 555,600 |
| 2017/11/24 | 1,732 | 1,852 | 1,730 | 1,848 | +141 | +8.3% | 568,300 |
| 2017/11/22 | 1,781 | 1,790 | 1,683 | 1,707 | -91 | -5.1% | 815,500 |
| 2017/11/21 | 1,753 | 1,806 | 1,710 | 1,798 | +47 | +2.7% | 570,600 |
| 2017/11/20 | 1,732 | 1,762 | 1,682 | 1,751 | +70 | +4.2% | 665,000 |
| 2017/11/17 | 1,648 | 1,686 | 1,622 | 1,681 | +73 | +4.5% | 498,900 |
| 2017/11/16 | 1,528 | 1,639 | 1,500 | 1,608 | +56 | +3.6% | 477,900 |
| 2017/11/15 | 1,587 | 1,615 | 1,539 | 1,552 | -45 | -2.8% | 505,700 |
| 2017/11/14 | 1,555 | 1,617 | 1,553 | 1,597 | +39 | +2.5% | 362,200 |
| 2017/11/13 | 1,560 | 1,595 | 1,536 | 1,558 | +5 | +0.3% | 406,500 |
| 2017/11/10 | 1,478 | 1,562 | 1,475 | 1,553 | +83 | +5.6% | 823,200 |
| 2017/11/09 | 1,350 | 1,497 | 1,330 | 1,470 | +142 | +10.7% | 1,543,700 |
| 2017/11/08 | 1,358 | 1,363 | 1,308 | 1,328 | -39 | -2.9% | 444,000 |
| 2017/11/07 | 1,366 | 1,395 | 1,347 | 1,367 | -1 | -0.1% | 318,300 |
| 2017/11/06 | 1,339 | 1,372 | 1,328 | 1,368 | +35 | +2.6% | 394,800 |
| 2017/11/02 | 1,317 | 1,334 | 1,305 | 1,333 | +18 | +1.4% | 163,100 |
| 2017/11/01 | 1,320 | 1,333 | 1,303 | 1,315 | ±0 | ±0% | 201,700 |
| 2017/10/31 | 1,300 | 1,325 | 1,296 | 1,315 | +16 | +1.2% | 177,300 |
| 2017/10/30 | 1,295 | 1,299 | 1,276 | 1,299 | +6 | +0.5% | 277,100 |
| 2017/10/27 | 1,265 | 1,293 | 1,252 | 1,293 | +29 | +2.3% | 214,900 |
| 2017/10/26 | 1,262 | 1,277 | 1,247 | 1,264 | +2 | +0.2% | 158,800 |
| 2017/10/25 | 1,273 | 1,288 | 1,257 | 1,262 | -4 | -0.3% | 220,500 |
| 2017/10/24 | 1,265 | 1,275 | 1,252 | 1,266 | +13 | +1% | 152,600 |
| 2017/10/23 | 1,275 | 1,276 | 1,229 | 1,253 | -3 | -0.2% | 419,000 |
| 2017/10/20 | 1,271 | 1,284 | 1,251 | 1,256 | -23 | -1.8% | 234,500 |
| 2017/10/19 | 1,301 | 1,312 | 1,265 | 1,279 | -22 | -1.7% | 281,000 |
| 2017/10/18 | 1,315 | 1,326 | 1,294 | 1,301 | -13 | -1% | 202,100 |
| 2017/10/17 | 1,342 | 1,353 | 1,313 | 1,314 | -22 | -1.6% | 212,800 |
| 2017/10/16 | 1,365 | 1,376 | 1,334 | 1,336 | -33 | -2.4% | 314,300 |
| 2017/10/13 | 1,349 | 1,416 | 1,343 | 1,369 | +31 | +2.3% | 524,800 |
| 2017/10/12 | 1,349 | 1,359 | 1,328 | 1,338 | -10 | -0.7% | 245,000 |
| 2017/10/11 | 1,319 | 1,354 | 1,295 | 1,348 | +42 | +3.2% | 304,800 |
| 2017/10/10 | 1,305 | 1,318 | 1,285 | 1,306 | +1 | +0.1% | 210,200 |
| 2017/10/06 | 1,288 | 1,324 | 1,288 | 1,305 | +19 | +1.5% | 445,100 |
| 2017/10/05 | 1,360 | 1,360 | 1,283 | 1,286 | -75 | -5.5% | 430,500 |
| 2017/10/04 | 1,380 | 1,382 | 1,314 | 1,361 | -36 | -2.6% | 734,600 |
| 2017/10/03 | 1,339 | 1,400 | 1,319 | 1,397 | +72 | +5.4% | 998,800 |
1801～
1850
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
