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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 901 | 907 | 900 | 907 | +9 | +1% | 55,500 |
| 2024/09/17 | 913 | 913 | 889 | 898 | -8 | -0.9% | 91,900 |
| 2024/09/13 | 915 | 915 | 902 | 906 | -11 | -1.2% | 73,900 |
| 2024/09/12 | 917 | 928 | 912 | 917 | +10 | +1.1% | 47,600 |
| 2024/09/11 | 927 | 927 | 902 | 907 | -21 | -2.3% | 75,300 |
| 2024/09/10 | 931 | 931 | 924 | 928 | +7 | +0.8% | 25,600 |
| 2024/09/09 | 929 | 929 | 917 | 921 | -17 | -1.8% | 62,700 |
| 2024/09/06 | 943 | 943 | 931 | 938 | -2 | -0.2% | 38,800 |
| 2024/09/05 | 936 | 950 | 936 | 940 | +4 | +0.4% | 38,600 |
| 2024/09/04 | 950 | 951 | 936 | 936 | -23 | -2.4% | 66,600 |
| 2024/09/03 | 952 | 962 | 952 | 959 | +1 | +0.1% | 28,200 |
| 2024/09/02 | 962 | 962 | 950 | 958 | +8 | +0.8% | 23,100 |
| 2024/08/30 | 952 | 955 | 945 | 950 | +3 | +0.3% | 42,600 |
| 2024/08/29 | 950 | 961 | 946 | 947 | -14 | -1.5% | 39,800 |
| 2024/08/28 | 966 | 966 | 957 | 961 | -5 | -0.5% | 17,800 |
| 2024/08/27 | 952 | 966 | 946 | 966 | +21 | +2.2% | 28,400 |
| 2024/08/26 | 949 | 949 | 942 | 945 | +3 | +0.3% | 25,100 |
| 2024/08/23 | 953 | 953 | 939 | 942 | -7 | -0.7% | 30,800 |
| 2024/08/22 | 948 | 949 | 936 | 949 | +10 | +1.1% | 30,700 |
| 2024/08/21 | 960 | 960 | 933 | 939 | -19 | -2% | 69,500 |
| 2024/08/20 | 960 | 961 | 954 | 958 | +3 | +0.3% | 31,000 |
| 2024/08/19 | 951 | 963 | 948 | 955 | +4 | +0.4% | 51,700 |
| 2024/08/16 | 965 | 965 | 946 | 951 | -4 | -0.4% | 60,800 |
| 2024/08/15 | 962 | 964 | 950 | 955 | -8 | -0.8% | 30,100 |
| 2024/08/14 | 958 | 964 | 943 | 963 | +8 | +0.8% | 27,200 |
| 2024/08/13 | 941 | 956 | 941 | 955 | +14 | +1.5% | 33,000 |
| 2024/08/09 | 959 | 960 | 925 | 941 | -17 | -1.8% | 75,900 |
| 2024/08/08 | 970 | 985 | 958 | 958 | -12 | -1.2% | 27,200 |
| 2024/08/07 | 961 | 988 | 959 | 970 | -4 | -0.4% | 24,100 |
| 2024/08/06 | 983 | 990 | 952 | 974 | +66 | +7.3% | 51,100 |
| 2024/08/05 | 950 | 967 | 896 | 908 | -77 | -7.8% | 110,600 |
| 2024/08/02 | 1,000 | 1,004 | 985 | 985 | -28 | -2.8% | 90,000 |
| 2024/08/01 | 1,040 | 1,040 | 1,011 | 1,013 | -29 | -2.8% | 29,900 |
| 2024/07/31 | 1,022 | 1,042 | 1,015 | 1,042 | +21 | +2.1% | 31,900 |
| 2024/07/30 | 1,040 | 1,040 | 1,021 | 1,021 | -18 | -1.7% | 33,000 |
| 2024/07/29 | 1,036 | 1,039 | 1,024 | 1,039 | +18 | +1.8% | 21,500 |
| 2024/07/26 | 1,020 | 1,025 | 1,015 | 1,021 | +2 | +0.2% | 19,900 |
| 2024/07/25 | 1,015 | 1,024 | 1,013 | 1,019 | -4 | -0.4% | 36,300 |
| 2024/07/24 | 1,040 | 1,040 | 1,020 | 1,023 | -12 | -1.2% | 33,100 |
| 2024/07/23 | 1,042 | 1,049 | 1,035 | 1,035 | -5 | -0.5% | 26,800 |
| 2024/07/22 | 1,059 | 1,059 | 1,036 | 1,040 | -14 | -1.3% | 57,900 |
| 2024/07/19 | 1,051 | 1,058 | 1,047 | 1,054 | +3 | +0.3% | 33,900 |
| 2024/07/18 | 1,040 | 1,059 | 1,038 | 1,051 | +13 | +1.3% | 43,700 |
| 2024/07/17 | 1,029 | 1,040 | 1,029 | 1,038 | +10 | +1% | 16,300 |
| 2024/07/16 | 1,035 | 1,038 | 1,028 | 1,028 | +1 | +0.1% | 29,400 |
| 2024/07/12 | 1,013 | 1,033 | 1,013 | 1,027 | +11 | +1.1% | 25,300 |
| 2024/07/11 | 1,017 | 1,020 | 1,012 | 1,016 | +5 | +0.5% | 23,500 |
| 2024/07/10 | 1,017 | 1,020 | 1,010 | 1,011 | -16 | -1.6% | 47,700 |
| 2024/07/09 | 1,027 | 1,037 | 1,027 | 1,027 | -2 | -0.2% | 40,100 |
| 2024/07/08 | 1,040 | 1,040 | 1,029 | 1,029 | -8 | -0.8% | 27,700 |
151～
200
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
