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 |
|---|---|---|---|---|---|---|---|
| 2010/06/15 | 35 | 35 | 35 | 35 | - | - | 9,000 |
| 2010/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/09 | 35 | 35 | 35 | 35 | - | - | 1,000 |
| 2010/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/03 | 34.2 | 34.2 | 34.2 | 34.2 | -1.3 | -3.7% | 2,000 |
| 2010/06/02 | 35.5 | 35.5 | 35.5 | 35.5 | +2.5 | +7.6% | 1,000 |
| 2010/06/01 | 33 | 33 | 33 | 33 | -3.5 | -9.6% | 1,000 |
| 2010/05/31 | 36.5 | 36.5 | 36.5 | 36.5 | -3.5 | -8.8% | 1,000 |
| 2010/05/28 | 40 | 40 | 40 | 40 | ±0 | ±0% | 1,000 |
| 2010/05/27 | 40 | 40 | 40 | 40 | ±0 | ±0% | 4,000 |
| 2010/05/26 | 40 | 40 | 40 | 40 | ±0 | ±0% | 3,000 |
| 2010/05/25 | 41.8 | 44.5 | 40 | 40 | - | - | 12,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 38.3 | 38.3 | 38.3 | 38.3 | - | - | 2,000 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 38.3 | 38.3 | 38.3 | 38.3 | ±0 | ±0% | 2,000 |
| 2010/05/17 | 38.3 | 38.3 | 38.3 | 38.3 | -0.7 | -1.8% | 2,000 |
| 2010/05/14 | 39 | 39 | 39 | 39 | - | - | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 41.2 | 41.2 | 40.1 | 40.1 | - | - | 5,000 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 44.8 | 44.9 | 44.8 | 44.9 | +1.2 | +2.7% | 7,000 |
| 2010/04/26 | 44.8 | 44.8 | 40.9 | 43.7 | -1.3 | -2.9% | 8,000 |
| 2010/04/23 | 39.8 | 45 | 39.8 | 45 | +4.5 | +11.1% | 26,000 |
| 2010/04/22 | 41.3 | 41.3 | 40.5 | 40.5 | -0.8 | -1.9% | 5,000 |
| 2010/04/21 | 41 | 41.7 | 41 | 41.3 | +0.3 | +0.7% | 9,000 |
| 2010/04/20 | 41 | 41 | 41 | 41 | - | - | 2,000 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 40.7 | 40.7 | 40.7 | 40.7 | - | - | 10,000 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 40 | 40.7 | 40 | 40.7 | - | - | 2,000 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 40 | 40 | 40 | 40 | - | - | 1,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
3651～
3700
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
