ウィルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2011/04/07 | 44.2 | 44.2 | 44.2 | 44.2 | -1.3 | -2.9% | 1,000 |
| 2011/04/06 | 46 | 46 | 45.5 | 45.5 | -0.5 | -1.1% | 7,000 |
| 2011/04/05 | 46 | 46.1 | 46 | 46 | -0.4 | -0.9% | 23,000 |
| 2011/04/04 | 46.4 | 46.4 | 46.4 | 46.4 | +0.8 | +1.8% | 2,000 |
| 2011/04/01 | 45.6 | 45.6 | 45.6 | 45.6 | +0.4 | +0.9% | 1,000 |
| 2011/03/31 | 45.3 | 46 | 45.2 | 45.2 | ±0 | ±0% | 28,000 |
| 2011/03/30 | 47.3 | 48.5 | 45.2 | 45.2 | ±0 | ±0% | 26,000 |
| 2011/03/29 | 48 | 48 | 45.2 | 45.2 | -2.8 | -5.8% | 15,000 |
| 2011/03/28 | 48.6 | 48.6 | 47.8 | 48 | -1.6 | -3.2% | 17,000 |
| 2011/03/25 | 49.6 | 49.6 | 48.2 | 49.6 | +0.7 | +1.4% | 21,000 |
| 2011/03/24 | 47.9 | 48.9 | 47.9 | 48.9 | +0.4 | +0.8% | 4,000 |
| 2011/03/23 | 49.8 | 49.8 | 47.5 | 48.5 | -1.5 | -3% | 26,000 |
| 2011/03/22 | 50.9 | 51 | 50 | 50 | +5 | +11.1% | 77,000 |
| 2011/03/18 | 44.4 | 45 | 42.9 | 45 | +6.2 | +16% | 21,000 |
| 2011/03/17 | 36.5 | 39.1 | 36 | 38.8 | +0.9 | +2.4% | 12,000 |
| 2011/03/16 | 33.2 | 39 | 33.2 | 37.9 | +2.6 | +7.4% | 25,000 |
| 2011/03/15 | 42.3 | 42.3 | 35.3 | 35.3 | -7 | -16.5% | 25,000 |
| 2011/03/14 | 42.3 | 42.3 | 42.3 | 42.3 | -7 | -14.2% | 44,000 |
| 2011/03/11 | 50.3 | 52 | 49.2 | 49.3 | -2.7 | -5.2% | 26,000 |
| 2011/03/10 | 56 | 56 | 47.9 | 52 | -5.9 | -10.2% | 109,000 |
| 2011/03/09 | 58 | 58 | 56 | 57.9 | - | - | 48,000 |
| 2011/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/07 | 59 | 60 | 59 | 60 | +1 | +1.7% | 6,000 |
| 2011/03/04 | 59.2 | 60.2 | 58 | 59 | -1 | -1.7% | 34,000 |
| 2011/03/03 | 58.5 | 62.5 | 58 | 60 | +1.5 | +2.6% | 21,000 |
| 2011/03/02 | 60.9 | 61.7 | 58.5 | 58.5 | -3.4 | -5.5% | 52,000 |
| 2011/03/01 | 57.8 | 63 | 57.8 | 61.9 | +5.4 | +9.6% | 72,000 |
| 2011/02/28 | 56.5 | 58 | 56.3 | 56.5 | -2.5 | -4.2% | 40,000 |
| 2011/02/25 | 58.5 | 59 | 55.7 | 59 | -3.5 | -5.6% | 129,000 |
| 2011/02/24 | 60.9 | 62.5 | 56.9 | 62.5 | -4.4 | -6.6% | 71,000 |
| 2011/02/23 | 59.9 | 72.5 | 57.5 | 66.9 | +2.5 | +3.9% | 312,000 |
| 2011/02/22 | 64.4 | 64.4 | 62.4 | 64.4 | +10 | +18.4% | 333,000 |
| 2011/02/21 | 54.4 | 54.4 | 54.4 | 54.4 | +7 | +14.8% | 6,000 |
| 2011/02/18 | 42.7 | 47.4 | 42.1 | 47.4 | +5.3 | +12.6% | 31,000 |
| 2011/02/17 | 46.2 | 46.2 | 42.1 | 42.1 | -3.7 | -8.1% | 18,000 |
| 2011/02/16 | 47.2 | 47.2 | 45 | 45.8 | +1.4 | +3.2% | 20,000 |
| 2011/02/15 | 48.6 | 48.6 | 44.4 | 44.4 | -4.1 | -8.5% | 34,000 |
| 2011/02/14 | 60.5 | 60.5 | 47.4 | 48.5 | -2 | -4% | 220,000 |
| 2011/02/10 | 44.9 | 50.5 | 44.9 | 50.5 | +7 | +16.1% | 56,000 |
| 2011/02/09 | 36.9 | 43.5 | 36.5 | 43.5 | +7 | +19.2% | 54,000 |
| 2011/02/08 | 35 | 36.5 | 35 | 36.5 | +1.5 | +4.3% | 7,000 |
| 2011/02/07 | 35 | 35 | 35 | 35 | +0.1 | +0.3% | 1,000 |
| 2011/02/04 | 34.9 | 34.9 | 34.9 | 34.9 | +1.4 | +4.2% | 56,000 |
| 2011/02/03 | 33.5 | 33.5 | 33.5 | 33.5 | -0.5 | -1.5% | 1,000 |
| 2011/02/02 | 35 | 35.5 | 34 | 34 | -1 | -2.9% | 10,000 |
| 2011/02/01 | 35 | 35 | 35 | 35 | - | - | 1,000 |
| 2011/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 34.9 | 34.9 | 34.9 | 34.9 | +0.9 | +2.6% | 4,000 |
| 2011/01/26 | 34.4 | 34.4 | 34 | 34 | +0.3 | +0.9% | 4,000 |
3451～
3500
件表示中 / 4466件
類似銘柄と比較する
現在ご覧いただいている「ウィル」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 | 44,400円 | +6.5% | +7.2% | 4.39% | 6.94倍 | 1.03倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| ジェイレックス | - | - | - | - | - | - |
|
- |
| 香陵住販 | 189,600円 | +7.8% | +3.9% | 2.85% | 5.30倍 | 0.87倍 |
|
茨城県地盤。県内で不動産の売買、賃貸、仲介、管理を手がける。自社企画で投資用物件開発も |
| ランビジネス | 19,000円 | +80.5% | - | 3.16% | - | 0.23倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| グランディー | 116,100円 | +13.6% | -48.5% | 1.29% | 26.45倍 | 1.72倍 |
|
大分地盤の不動産会社。近県・四国や関東に展開。低価格の建売住宅と投資用物件開発が２本柱 |
市場注目の銘柄
チャート関連のコラム
