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 |
|---|---|---|---|---|---|---|---|
| 2010/04/23 | 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 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 40 | 40 | 40 | 40 | -0.7 | -1.7% | 5,000 |
| 2010/03/29 | 40 | 40.7 | 40 | 40.7 | -0.7 | -1.7% | 4,000 |
| 2010/03/26 | 41.4 | 41.4 | 41.4 | 41.4 | +1.4 | +3.5% | 3,000 |
| 2010/03/25 | 41.9 | 43.8 | 40 | 40 | -4 | -9.1% | 17,000 |
| 2010/03/24 | 39 | 44 | 39 | 44 | +6 | +15.8% | 4,000 |
| 2010/03/23 | 38 | 38 | 38 | 38 | - | - | 5,000 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 38 | 38 | 38 | 38 | ±0 | ±0% | 6,000 |
| 2010/03/17 | 38 | 38 | 38 | 38 | - | - | 1,000 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 38.6 | 38.6 | 38 | 38 | -1.6 | -4% | 2,000 |
| 2010/03/12 | 40.5 | 40.5 | 39.6 | 39.6 | -4.4 | -10% | 2,000 |
| 2010/03/11 | 44 | 44 | 44 | 44 | +3.2 | +7.8% | 1,000 |
| 2010/03/10 | 43.6 | 43.6 | 40.8 | 40.8 | -0.7 | -1.7% | 2,000 |
| 2010/03/09 | 41.5 | 41.5 | 41.5 | 41.5 | +0.4 | +1% | 1,000 |
| 2010/03/08 | 41.1 | 41.1 | 41.1 | 41.1 | - | - | 2,000 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 1,000 |
| 2010/03/03 | 39.1 | 42.5 | 39.1 | 42.5 | +6.1 | +16.8% | 6,000 |
| 2010/03/02 | 40.6 | 40.6 | 36.4 | 36.4 | -0.7 | -1.9% | 2,000 |
| 2010/03/01 | 42.7 | 42.7 | 37.1 | 37.1 | +1.4 | +3.9% | 8,000 |
| 2010/02/26 | 35.4 | 35.7 | 35.4 | 35.7 | +0.2 | +0.6% | 7,000 |
| 2010/02/25 | 35 | 35.5 | 34 | 35.5 | -0.5 | -1.4% | 12,000 |
| 2010/02/24 | 37.2 | 37.3 | 36 | 36 | -1 | -2.7% | 4,000 |
| 2010/02/23 | 38 | 38 | 37 | 37 | -1 | -2.6% | 8,000 |
| 2010/02/22 | 35 | 38.1 | 33.6 | 38 | +6.4 | +20.3% | 9,000 |
| 2010/02/19 | 31.6 | 31.6 | 31.6 | 31.6 | -0.9 | -2.8% | 1,000 |
| 2010/02/18 | 33 | 33 | 32.5 | 32.5 | +1.4 | +4.5% | 3,000 |
| 2010/02/17 | 31.1 | 31.1 | 31.1 | 31.1 | - | - | 3,000 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 31.2 | 31.2 | 31.2 | 31.2 | - | - | 1,000 |
| 2010/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
件表示中 / 4533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 | 51,200円 | +6.5% | +7.2% | 3.81% | 8.00倍 | 1.16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 | 70,200円 | -15.8% | -75.5% | 4.27% | 46.83倍 | 0.45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 |
| グロームＨＤ | 65,600円 | +15.8% | - | 0.30% | 129.13倍 | 0.77倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ホームポジ | 61,200円 | -13.8% | - | 1.63% | 38.18倍 | 1.06倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ランビジネス | 20,700円 | +80.5% | - | 2.90% | - | 0.25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 |
市場注目の銘柄
チャート関連のコラム
