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 |
|---|---|---|---|---|---|---|---|
| 2008/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/12 | 57.8 | 58.8 | 57.8 | 58.8 | +1.8 | +3.2% | 9,000 |
| 2008/03/11 | 58 | 58 | 57 | 57 | -1.4 | -2.4% | 8,000 |
| 2008/03/10 | 60 | 60 | 58.4 | 58.4 | +0.9 | +1.6% | 28,000 |
| 2008/03/07 | 58.5 | 58.5 | 57.5 | 57.5 | -1 | -1.7% | 12,000 |
| 2008/03/06 | 58.5 | 59 | 58.1 | 58.5 | -0.5 | -0.8% | 14,000 |
| 2008/03/05 | 59 | 59 | 59 | 59 | ±0 | ±0% | 11,000 |
| 2008/03/04 | 60.4 | 60.4 | 59 | 59 | -1.4 | -2.3% | 18,000 |
| 2008/03/03 | 60.4 | 60.4 | 60.4 | 60.4 | -0.6 | -1% | 7,000 |
| 2008/02/29 | 61.5 | 61.5 | 61 | 61 | -1 | -1.6% | 4,000 |
| 2008/02/28 | 62 | 62 | 62 | 62 | ±0 | ±0% | 1,000 |
| 2008/02/27 | 63.6 | 63.6 | 62 | 62 | - | - | 27,000 |
| 2008/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/25 | 64.6 | 64.6 | 63.1 | 63.1 | ±0 | ±0% | 28,000 |
| 2008/02/22 | 62 | 63.1 | 61.6 | 63.1 | - | - | 5,000 |
| 2008/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/20 | 64.3 | 64.3 | 64 | 64 | +0.1 | +0.2% | 7,000 |
| 2008/02/19 | 63.6 | 63.9 | 63.6 | 63.9 | +0.4 | +0.6% | 7,000 |
| 2008/02/18 | 61 | 63.5 | 61 | 63.5 | +2.4 | +3.9% | 4,000 |
| 2008/02/15 | 61.1 | 61.1 | 61.1 | 61.1 | -3.7 | -5.7% | 10,000 |
| 2008/02/14 | 61.1 | 64.8 | 61.1 | 64.8 | +2.8 | +4.5% | 2,000 |
| 2008/02/13 | 65 | 65.1 | 62 | 62 | +1.9 | +3.2% | 9,000 |
| 2008/02/12 | 61.2 | 61.2 | 60.1 | 60.1 | -0.1 | -0.2% | 9,000 |
| 2008/02/08 | 61.2 | 61.2 | 60.2 | 60.2 | ±0 | ±0% | 16,000 |
| 2008/02/07 | 60.2 | 60.2 | 60.2 | 60.2 | -1.7 | -2.7% | 5,000 |
| 2008/02/06 | 59.5 | 61.9 | 59.5 | 61.9 | -0.1 | -0.2% | 6,000 |
| 2008/02/05 | 62 | 62 | 62 | 62 | -1 | -1.6% | 5,000 |
| 2008/02/04 | 63.5 | 63.5 | 63 | 63 | ±0 | ±0% | 3,000 |
| 2008/02/01 | 63 | 63 | 63 | 63 | -1 | -1.6% | 3,000 |
| 2008/01/31 | 66.1 | 66.1 | 61.6 | 64 | +2.9 | +4.7% | 57,000 |
| 2008/01/30 | 61.1 | 61.1 | 61.1 | 61.1 | -1 | -1.6% | 1,000 |
| 2008/01/29 | 62.5 | 62.5 | 62.1 | 62.1 | -0.1 | -0.2% | 3,000 |
| 2008/01/28 | 65 | 67 | 62.2 | 62.2 | -0.3 | -0.5% | 15,000 |
| 2008/01/25 | 61.9 | 63 | 61.9 | 62.5 | +2.5 | +4.2% | 51,000 |
| 2008/01/24 | 62 | 62 | 60 | 60 | - | - | 41,000 |
| 2008/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/22 | 80 | 80 | 80 | 80 | -10 | -11.1% | 7,000 |
| 2008/01/21 | 90 | 90 | 90 | 90 | ±0 | ±0% | 3,000 |
| 2008/01/18 | 85.1 | 90 | 85.1 | 90 | - | - | 9,000 |
| 2008/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/16 | 85 | 90 | 84 | 90 | -10 | -10% | 12,000 |
| 2008/01/15 | 100 | 100 | 100 | 100 | -4 | -3.8% | 1,000 |
| 2008/01/11 | 101 | 104 | 99 | 104 | -1 | -1% | 6,000 |
| 2008/01/10 | 110 | 110 | 105 | 105 | ±0 | ±0% | 7,000 |
| 2008/01/09 | 109 | 109 | 101 | 105 | ±0 | ±0% | 17,000 |
| 2008/01/08 | 99 | 105 | 99 | 105 | +1 | +1% | 3,000 |
| 2008/01/07 | 105 | 105 | 104 | 104 | +6 | +6.1% | 2,000 |
| 2008/01/04 | 98 | 98 | 98 | 98 | -7 | -6.7% | 4,000 |
| 2007/12/28 | 107 | 107 | 105 | 105 | -4 | -3.7% | 3,000 |
| 2007/12/27 | 103 | 109 | 103 | 109 | +4 | +3.8% | 2,000 |
4201～
4250
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 | 45,100円 | +6.5% | +7.2% | 4.32% | 7.05倍 | 1.05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 | 19,100円 | +80.5% | - | 3.14% | - | 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 | 116,500円 | +13.6% | -48.5% | 1.29% | 26.54倍 | 1.73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
