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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,047 | 1,047 | 1,037 | 1,037 | -13 | -1.2% | 23,500 |
| 2024/07/04 | 1,033 | 1,050 | 1,033 | 1,050 | +17 | +1.6% | 34,500 |
| 2024/07/03 | 1,035 | 1,038 | 1,032 | 1,033 | -4 | -0.4% | 22,700 |
| 2024/07/02 | 1,025 | 1,037 | 1,018 | 1,037 | +10 | +1% | 63,100 |
| 2024/07/01 | 1,013 | 1,027 | 1,006 | 1,027 | +37 | +3.7% | 78,900 |
| 2024/06/28 | 996 | 996 | 984 | 990 | +3 | +0.3% | 25,100 |
| 2024/06/27 | 995 | 995 | 987 | 987 | -8 | -0.8% | 28,000 |
| 2024/06/26 | 995 | 995 | 988 | 995 | +2 | +0.2% | 40,800 |
| 2024/06/25 | 990 | 995 | 986 | 993 | +10 | +1% | 55,600 |
| 2024/06/24 | 977 | 985 | 975 | 983 | +6 | +0.6% | 37,700 |
| 2024/06/21 | 989 | 991 | 970 | 977 | -3 | -0.3% | 72,800 |
| 2024/06/20 | 985 | 989 | 978 | 980 | -3 | -0.3% | 51,400 |
| 2024/06/19 | 968 | 984 | 967 | 983 | +18 | +1.9% | 32,900 |
| 2024/06/18 | 958 | 970 | 956 | 965 | +17 | +1.8% | 45,500 |
| 2024/06/17 | 958 | 958 | 942 | 948 | -8 | -0.8% | 41,500 |
| 2024/06/14 | 944 | 956 | 942 | 956 | +9 | +1% | 66,800 |
| 2024/06/13 | 963 | 964 | 947 | 947 | -16 | -1.7% | 35,300 |
| 2024/06/12 | 972 | 973 | 963 | 963 | -8 | -0.8% | 27,700 |
| 2024/06/11 | 976 | 978 | 971 | 971 | -4 | -0.4% | 23,300 |
| 2024/06/10 | 967 | 975 | 965 | 975 | +12 | +1.2% | 28,600 |
| 2024/06/07 | 958 | 963 | 958 | 963 | +5 | +0.5% | 17,500 |
| 2024/06/06 | 961 | 962 | 952 | 958 | ±0 | ±0% | 21,500 |
| 2024/06/05 | 964 | 964 | 958 | 958 | -7 | -0.7% | 32,300 |
| 2024/06/04 | 964 | 968 | 961 | 965 | +1 | +0.1% | 22,000 |
| 2024/06/03 | 964 | 967 | 961 | 964 | +4 | +0.4% | 37,600 |
| 2024/05/31 | 950 | 960 | 949 | 960 | +10 | +1.1% | 43,700 |
| 2024/05/30 | 931 | 950 | 931 | 950 | +15 | +1.6% | 49,500 |
| 2024/05/29 | 951 | 952 | 935 | 935 | -16 | -1.7% | 90,300 |
| 2024/05/28 | 961 | 968 | 951 | 951 | -9 | -0.9% | 66,900 |
| 2024/05/27 | 970 | 972 | 960 | 960 | -12 | -1.2% | 43,000 |
| 2024/05/24 | 970 | 975 | 968 | 972 | +2 | +0.2% | 26,800 |
| 2024/05/23 | 979 | 979 | 969 | 970 | -8 | -0.8% | 36,300 |
| 2024/05/22 | 978 | 979 | 971 | 978 | +1 | +0.1% | 33,300 |
| 2024/05/21 | 987 | 988 | 972 | 977 | -9 | -0.9% | 61,700 |
| 2024/05/20 | 975 | 986 | 975 | 986 | +10 | +1% | 46,200 |
| 2024/05/17 | 960 | 983 | 958 | 976 | +15 | +1.6% | 48,800 |
| 2024/05/16 | 960 | 968 | 955 | 961 | +3 | +0.3% | 82,600 |
| 2024/05/15 | 987 | 989 | 958 | 958 | -29 | -2.9% | 170,000 |
| 2024/05/14 | 1,010 | 1,010 | 981 | 987 | -83 | -7.8% | 285,700 |
| 2024/05/13 | 1,069 | 1,082 | 1,067 | 1,070 | +1 | +0.1% | 32,300 |
| 2024/05/10 | 1,071 | 1,073 | 1,066 | 1,069 | -4 | -0.4% | 14,500 |
| 2024/05/09 | 1,067 | 1,073 | 1,066 | 1,073 | +4 | +0.4% | 12,500 |
| 2024/05/08 | 1,067 | 1,074 | 1,067 | 1,069 | +3 | +0.3% | 21,600 |
| 2024/05/07 | 1,070 | 1,070 | 1,062 | 1,066 | +4 | +0.4% | 23,100 |
| 2024/05/02 | 1,070 | 1,070 | 1,059 | 1,062 | -5 | -0.5% | 20,700 |
| 2024/05/01 | 1,077 | 1,077 | 1,062 | 1,067 | -12 | -1.1% | 19,100 |
| 2024/04/30 | 1,069 | 1,079 | 1,064 | 1,079 | +10 | +0.9% | 25,500 |
| 2024/04/26 | 1,060 | 1,069 | 1,056 | 1,069 | +8 | +0.8% | 29,500 |
| 2024/04/25 | 1,070 | 1,070 | 1,061 | 1,061 | -4 | -0.4% | 19,000 |
| 2024/04/24 | 1,067 | 1,074 | 1,065 | 1,065 | -2 | -0.2% | 19,600 |
201～
250
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
