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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 1,288 | 1,331 | 1,261 | 1,325 | +50 | +3.9% | 764,200 |
| 2017/09/29 | 1,281 | 1,289 | 1,237 | 1,275 | -14 | -1.1% | 395,900 |
| 2017/09/28 | 1,278 | 1,305 | 1,268 | 1,289 | +18 | +1.4% | 417,400 |
| 2017/09/27 | 1,268 | 1,296 | 1,258 | 1,271 | +7 | +0.6% | 547,700 |
| 2017/09/26 | 1,292 | 1,340 | 1,230 | 1,264 | +62 | +5.2% | 1,741,800 |
| 2017/09/25 | 1,199 | 1,223 | 1,190 | 1,202 | +14 | +1.2% | 221,600 |
| 2017/09/22 | 1,230 | 1,230 | 1,175 | 1,188 | -39 | -3.2% | 408,100 |
| 2017/09/21 | 1,260 | 1,273 | 1,212 | 1,227 | -28 | -2.2% | 390,900 |
| 2017/09/20 | 1,280 | 1,281 | 1,236 | 1,255 | -26 | -2% | 391,300 |
| 2017/09/19 | 1,317 | 1,319 | 1,270 | 1,281 | -10 | -0.8% | 365,600 |
| 2017/09/15 | 1,205 | 1,316 | 1,205 | 1,291 | +88 | +7.3% | 761,600 |
| 2017/09/14 | 1,213 | 1,223 | 1,197 | 1,203 | -7 | -0.6% | 209,800 |
| 2017/09/13 | 1,232 | 1,232 | 1,202 | 1,210 | -13 | -1.1% | 187,300 |
| 2017/09/12 | 1,230 | 1,232 | 1,202 | 1,223 | +16 | +1.3% | 262,000 |
| 2017/09/11 | 1,215 | 1,227 | 1,197 | 1,207 | +7 | +0.6% | 234,900 |
| 2017/09/08 | 1,213 | 1,218 | 1,192 | 1,200 | -2 | -0.2% | 236,900 |
| 2017/09/07 | 1,230 | 1,245 | 1,192 | 1,202 | -12 | -1% | 463,000 |
| 2017/09/06 | 1,167 | 1,225 | 1,161 | 1,214 | +23 | +1.9% | 376,800 |
| 2017/09/05 | 1,218 | 1,227 | 1,161 | 1,191 | -30 | -2.5% | 489,800 |
| 2017/09/04 | 1,245 | 1,264 | 1,200 | 1,221 | -33 | -2.6% | 538,400 |
| 2017/09/01 | 1,271 | 1,278 | 1,225 | 1,254 | -17 | -1.3% | 438,900 |
| 2017/08/31 | 1,230 | 1,274 | 1,220 | 1,271 | +40 | +3.2% | 624,700 |
| 2017/08/30 | 1,231 | 1,256 | 1,193 | 1,231 | +29 | +2.4% | 577,200 |
| 2017/08/29 | 1,154 | 1,203 | 1,145 | 1,202 | +36 | +3.1% | 311,000 |
1901～
1950
件表示中 / 2852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% | 14.65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 |
| ジーニー | 138,200円 | +35.2% | +14.7% | 0.00% | 8.60倍 | 2.14倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| 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 |
| 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
