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 |
|---|---|---|---|---|---|---|---|
| 2009/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/14 | 27.6 | 27.6 | 27 | 27.6 | -0.3 | -1.1% | 10,000 |
| 2009/08/13 | 29 | 29 | 27.2 | 27.9 | -1.1 | -3.8% | 13,000 |
| 2009/08/12 | 29 | 29 | 29 | 29 | ±0 | ±0% | 5,000 |
| 2009/08/11 | 29 | 29 | 29 | 29 | -0.3 | -1% | 1,000 |
| 2009/08/10 | 29.3 | 29.3 | 29.3 | 29.3 | +0.3 | +1% | 2,000 |
| 2009/08/07 | 29 | 29 | 29 | 29 | - | - | 1,000 |
| 2009/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/08/04 | 28.8 | 28.8 | 28.8 | 28.8 | +0.3 | +1.1% | 1,000 |
| 2009/08/03 | 28.5 | 28.5 | 28.5 | 28.5 | -0.5 | -1.7% | 1,000 |
| 2009/07/31 | 29.8 | 29.8 | 29 | 29 | -0.5 | -1.7% | 6,000 |
| 2009/07/30 | 29.5 | 29.5 | 29.5 | 29.5 | -0.5 | -1.7% | 3,000 |
| 2009/07/29 | 30 | 30 | 30 | 30 | ±0 | ±0% | 8,000 |
| 2009/07/28 | 30 | 30 | 30 | 30 | +0.6 | +2% | 15,000 |
| 2009/07/27 | 27.9 | 29.4 | 27.9 | 29.4 | +0.9 | +3.2% | 9,000 |
| 2009/07/24 | 30 | 30 | 28.5 | 28.5 | -1.5 | -5% | 17,000 |
| 2009/07/23 | 29.5 | 30 | 29.5 | 30 | - | - | 13,000 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 26.5 | 26.5 | 26.5 | 26.5 | +0.5 | +1.9% | 2,000 |
| 2009/07/15 | 26.1 | 26.1 | 26 | 26 | +0.2 | +0.8% | 4,000 |
| 2009/07/14 | 25.2 | 25.8 | 25.2 | 25.8 | ±0 | ±0% | 4,000 |
| 2009/07/13 | 25.8 | 25.8 | 25.8 | 25.8 | ±0 | ±0% | 2,000 |
| 2009/07/10 | 25.7 | 25.8 | 25.7 | 25.8 | +0.2 | +0.8% | 3,000 |
| 2009/07/09 | 25.6 | 25.6 | 25.6 | 25.6 | -1.4 | -5.2% | 1,000 |
| 2009/07/08 | 27 | 27 | 27 | 27 | -0.4 | -1.5% | 1,000 |
| 2009/07/07 | 27.4 | 27.4 | 27.4 | 27.4 | - | - | 1,000 |
| 2009/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/03 | 28 | 28 | 28 | 28 | ±0 | ±0% | 3,000 |
| 2009/07/02 | 27.2 | 28 | 27.2 | 28 | -0.4 | -1.4% | 16,000 |
| 2009/07/01 | 28.4 | 28.4 | 28.4 | 28.4 | +0.1 | +0.4% | 1,000 |
| 2009/06/30 | 28.2 | 28.3 | 28.2 | 28.3 | +0.2 | +0.7% | 2,000 |
| 2009/06/29 | 28.3 | 29 | 28.1 | 28.1 | -0.8 | -2.8% | 13,000 |
| 2009/06/26 | 28.4 | 28.9 | 28.2 | 28.9 | -0.1 | -0.3% | 22,000 |
| 2009/06/25 | 29.5 | 29.8 | 28.6 | 29 | -2.6 | -8.2% | 26,000 |
| 2009/06/24 | 31.6 | 31.6 | 31.6 | 31.6 | +3.1 | +10.9% | 55,000 |
| 2009/06/23 | 28.3 | 28.5 | 28.1 | 28.5 | -2.5 | -8.1% | 40,000 |
| 2009/06/22 | 31 | 31 | 31 | 31 | +3 | +10.7% | 37,000 |
| 2009/06/19 | 26.5 | 28 | 26.5 | 28 | +3 | +12% | 34,000 |
| 2009/06/18 | 25.9 | 25.9 | 24.7 | 25 | -1.8 | -6.7% | 40,000 |
| 2009/06/17 | 25.9 | 26.8 | 25.9 | 26.8 | -0.9 | -3.2% | 20,000 |
| 2009/06/16 | 26.7 | 27.7 | 26.5 | 27.7 | -0.5 | -1.8% | 21,000 |
| 2009/06/15 | 27.2 | 28.2 | 27.2 | 28.2 | -0.8 | -2.8% | 25,000 |
| 2009/06/12 | 29.9 | 29.9 | 29 | 29 | -1 | -3.3% | 5,000 |
| 2009/06/11 | 28 | 30 | 28 | 30 | +0.2 | +0.7% | 23,000 |
| 2009/06/10 | 27 | 29.9 | 27 | 29.8 | -0.2 | -0.7% | 10,000 |
| 2009/06/09 | 30 | 30 | 30 | 30 | ±0 | ±0% | 1,000 |
| 2009/06/08 | 30 | 30 | 30 | 30 | -0.5 | -1.6% | 6,000 |
3851～
3900
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
