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 |
|---|---|---|---|---|---|---|---|
| 2011/06/01 | 53.2 | 53.3 | 52 | 53.3 | +2.1 | +4.1% | 8,000 |
| 2011/05/31 | 51.5 | 51.5 | 50.5 | 51.2 | -0.9 | -1.7% | 34,000 |
| 2011/05/30 | 54.5 | 54.5 | 52.1 | 52.1 | +1.6 | +3.2% | 10,000 |
| 2011/05/27 | 50.2 | 55 | 50.2 | 50.5 | +0.2 | +0.4% | 40,000 |
| 2011/05/26 | 50.3 | 51.3 | 50.2 | 50.3 | -0.7 | -1.4% | 25,000 |
| 2011/05/25 | 57.8 | 57.8 | 50 | 51 | -6.5 | -11.3% | 113,000 |
| 2011/05/24 | 55.1 | 58 | 54 | 57.5 | -6.5 | -10.2% | 204,000 |
| 2011/05/23 | 56.8 | 64 | 56.8 | 64 | +10 | +18.5% | 205,000 |
| 2011/05/20 | 47.7 | 54 | 47.7 | 54 | +7 | +14.9% | 81,000 |
| 2011/05/19 | 47.3 | 52.4 | 46.3 | 47 | +1.6 | +3.5% | 39,000 |
| 2011/05/18 | 47.3 | 47.3 | 44 | 45.4 | -1.9 | -4% | 41,000 |
| 2011/05/17 | 48.4 | 48.4 | 47.3 | 47.3 | -1.7 | -3.5% | 6,000 |
| 2011/05/16 | 49 | 49 | 48 | 49 | ±0 | ±0% | 4,000 |
| 2011/05/13 | 50.7 | 52.5 | 47 | 49 | -6.5 | -11.7% | 38,000 |
| 2011/05/12 | 51.5 | 55.5 | 51.5 | 55.5 | +3.5 | +6.7% | 9,000 |
| 2011/05/11 | 55 | 61.9 | 51.1 | 52 | +2 | +4% | 97,000 |
| 2011/05/10 | 49.2 | 50 | 49.2 | 50 | - | - | 3,000 |
| 2011/05/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/05/06 | 50 | 50 | 50 | 50 | +1.8 | +3.7% | 5,000 |
| 2011/05/02 | 51 | 51 | 48.2 | 48.2 | -3.8 | -7.3% | 17,000 |
| 2011/04/28 | 48.3 | 52 | 48.3 | 52 | +2.9 | +5.9% | 18,000 |
| 2011/04/27 | 49.2 | 49.2 | 49.1 | 49.1 | -0.1 | -0.2% | 3,000 |
| 2011/04/26 | 49.2 | 51.3 | 47.8 | 49.2 | +0.7 | +1.4% | 10,000 |
| 2011/04/25 | 48.5 | 48.5 | 48.5 | 48.5 | ±0 | ±0% | 10,000 |
| 2011/04/22 | 47.6 | 48.5 | 47.6 | 48.5 | +1.3 | +2.8% | 4,000 |
| 2011/04/21 | 48 | 48 | 47.2 | 47.2 | -0.9 | -1.9% | 6,000 |
| 2011/04/20 | 47 | 49 | 47 | 48.1 | +1.1 | +2.3% | 25,000 |
| 2011/04/19 | 47 | 47.1 | 47 | 47 | +1 | +2.2% | 10,000 |
| 2011/04/18 | 46 | 47.8 | 45.8 | 46 | +0.5 | +1.1% | 18,000 |
| 2011/04/15 | 45.5 | 45.5 | 45.5 | 45.5 | +1.2 | +2.7% | 8,000 |
| 2011/04/14 | 45.4 | 45.7 | 44.3 | 44.3 | -2.5 | -5.3% | 17,000 |
| 2011/04/13 | 44.7 | 46.8 | 44.7 | 46.8 | -0.7 | -1.5% | 5,000 |
| 2011/04/12 | 46.3 | 49.4 | 46.3 | 47.5 | +1 | +2.2% | 29,000 |
| 2011/04/11 | 46.5 | 46.5 | 46.5 | 46.5 | ±0 | ±0% | 6,000 |
| 2011/04/08 | 46.1 | 46.5 | 46.1 | 46.5 | +2.3 | +5.2% | 5,000 |
| 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 |
3451～
3500
件表示中 / 4501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 | 46,400円 | +6.5% | +7.2% | 4.20% | 7.25倍 | 1.08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 |
| ヤマイチ | 67,600円 | -15.8% | -75.5% | 4.44% | 44.44倍 | 0.43倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ｐｒｏｐｅｔｅｃ | 131,300円 | +10.6% | +20.7% | 3.43% | 7.37倍 | 0.72倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ランビジネス | 19,700円 | +80.5% | - | 3.05% | - | 0.24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 |
| ジェイレックス | - | +1.0% | +0.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
