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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 2838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 | 97,800円 | -3.7% | +9.3% | 4.50% | 14.36倍 | 1.29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 |
| ＮＩＳＳＯＨＤ | 67,500円 | +13.2% | +12.3% | 3.70% | 9.15倍 | 1.39倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| シイエム・シイ | 158,100円 | -7.8% | -18.3% | 3.29% | 11.11倍 | 0.99倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
