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 |
|---|---|---|---|---|---|---|---|
| 2009/03/23 | 17.2 | 19.2 | 17 | 19.2 | +2 | +11.6% | 23,000 |
| 2009/03/19 | 17 | 17.2 | 17 | 17.2 | -0.2 | -1.1% | 4,000 |
| 2009/03/18 | 16.4 | 17.4 | 16.4 | 17.4 | -0.4 | -2.2% | 25,000 |
| 2009/03/17 | 17.8 | 17.8 | 17.8 | 17.8 | -2 | -10.1% | 5,000 |
| 2009/03/16 | 19.8 | 19.8 | 19.8 | 19.8 | -3 | -13.2% | 4,000 |
| 2009/03/13 | 22.8 | 22.8 | 22.8 | 22.8 | -3 | -11.6% | 2,000 |
| 2009/03/12 | 25.8 | 25.8 | 25.8 | 25.8 | - | - | 2,000 |
| 2009/03/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/10 | 26.7 | 26.7 | 26.7 | 26.7 | - | - | 3,000 |
| 2009/03/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/04 | 29.7 | 29.7 | 29.7 | 29.7 | - | - | 6,000 |
| 2009/03/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/03/02 | 38.4 | 38.4 | 32.5 | 32.5 | -3.5 | -9.7% | 8,000 |
| 2009/02/27 | 36 | 36 | 36 | 36 | +4 | +12.5% | 19,000 |
| 2009/02/26 | 32 | 32 | 32 | 32 | +3.3 | +11.5% | 10,000 |
| 2009/02/25 | 34.5 | 34.5 | 27.5 | 28.7 | -1.8 | -5.9% | 63,000 |
| 2009/02/24 | 30 | 30.5 | 30 | 30.5 | +1 | +3.4% | 4,000 |
| 2009/02/23 | 29.2 | 29.5 | 28.1 | 29.5 | - | - | 7,000 |
| 2009/02/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/19 | 30 | 30 | 30 | 30 | - | - | 4,000 |
| 2009/02/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/05 | 30 | 30 | 30 | 30 | - | - | 1,000 |
| 2009/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/02/02 | 29.3 | 29.3 | 29.3 | 29.3 | -3.5 | -10.7% | 2,000 |
| 2009/01/30 | 32.8 | 32.8 | 32.8 | 32.8 | +3 | +10.1% | 9,000 |
| 2009/01/29 | 26.8 | 29.8 | 26.8 | 29.8 | +1.8 | +6.4% | 8,000 |
| 2009/01/28 | 28 | 28 | 28 | 28 | -4 | -12.5% | 2,000 |
| 2009/01/27 | 32 | 32 | 32 | 32 | +3.3 | +11.5% | 17,000 |
| 2009/01/26 | 30.9 | 30.9 | 28.7 | 28.7 | +0.7 | +2.5% | 20,000 |
| 2009/01/23 | 28 | 28 | 28 | 28 | +3 | +12% | 29,000 |
| 2009/01/22 | 25 | 25 | 25 | 25 | +1.3 | +5.5% | 5,000 |
| 2009/01/21 | 22.2 | 23.7 | 22.2 | 23.7 | +1.1 | +4.9% | 17,000 |
| 2009/01/20 | 22 | 22.6 | 22 | 22.6 | -1.5 | -6.2% | 8,000 |
| 2009/01/19 | 21.1 | 24.1 | 20.5 | 24.1 | +1.3 | +5.7% | 21,000 |
| 2009/01/16 | 22.8 | 22.8 | 22.8 | 22.8 | -3 | -11.6% | 29,000 |
| 2009/01/15 | 25.8 | 25.8 | 25.8 | 25.8 | -3 | -10.4% | 10,000 |
| 2009/01/14 | 28.8 | 28.8 | 28.8 | 28.8 | -4 | -12.2% | 13,000 |
| 2009/01/13 | 26.8 | 32.8 | 26.8 | 32.8 | +3.3 | +11.2% | 58,000 |
| 2009/01/09 | 28.9 | 30.9 | 28.9 | 29.5 | -1.4 | -4.5% | 20,000 |
| 2009/01/08 | 35.7 | 36 | 30.5 | 30.9 | +2.6 | +9.2% | 76,000 |
3951～
4000
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
