ウィルズの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/04/28 | 4,375 | 4,375 | 4,130 | 4,155 | -180 | -4.2% | 19,900 |
2020/04/27 | 4,465 | 4,490 | 4,305 | 4,335 | -60 | -1.4% | 18,500 |
2020/04/24 | 4,590 | 4,645 | 4,260 | 4,395 | -95 | -2.1% | 74,300 |
2020/04/23 | 4,120 | 4,490 | 4,070 | 4,490 | +420 | +10.3% | 61,100 |
2020/04/22 | 3,870 | 4,070 | 3,615 | 4,070 | +95 | +2.4% | 59,400 |
2020/04/21 | 4,520 | 4,580 | 3,810 | 3,975 | -535 | -11.9% | 123,100 |
2020/04/20 | 4,160 | 4,510 | 4,080 | 4,510 | +700 | +18.4% | 160,300 |
2020/04/17 | 3,920 | 3,980 | 3,735 | 3,810 | -70 | -1.8% | 37,800 |
2020/04/16 | 3,400 | 3,960 | 3,345 | 3,880 | +620 | +19% | 87,800 |
2020/04/15 | 3,155 | 3,395 | 3,155 | 3,260 | +65 | +2% | 22,300 |
2020/04/14 | 3,000 | 3,450 | 2,991 | 3,195 | +207 | +6.9% | 52,600 |
2020/04/13 | 2,949 | 2,999 | 2,891 | 2,988 | +89 | +3.1% | 13,200 |
2020/04/10 | 2,862 | 2,968 | 2,700 | 2,899 | +49 | +1.7% | 27,300 |
2020/04/09 | 2,551 | 2,850 | 2,538 | 2,850 | +352 | +14.1% | 33,600 |
2020/04/08 | 2,306 | 2,498 | 2,282 | 2,498 | +196 | +8.5% | 14,800 |
2020/04/07 | 2,280 | 2,361 | 2,268 | 2,302 | +59 | +2.6% | 11,900 |
2020/04/06 | 2,201 | 2,250 | 2,154 | 2,243 | +19 | +0.9% | 24,100 |
2020/04/03 | 2,241 | 2,285 | 2,220 | 2,224 | -15 | -0.7% | 10,000 |
2020/04/02 | 2,170 | 2,295 | 2,170 | 2,239 | +69 | +3.2% | 11,000 |
2020/04/01 | 2,195 | 2,280 | 2,170 | 2,170 | -65 | -2.9% | 9,200 |
2020/03/31 | 2,322 | 2,322 | 2,205 | 2,235 | -56 | -2.4% | 31,900 |
2020/03/30 | 2,200 | 2,305 | 2,132 | 2,291 | -71 | -3% | 33,200 |
2020/03/27 | 2,449 | 2,510 | 2,325 | 2,362 | -61 | -2.5% | 18,800 |
2020/03/26 | 2,450 | 2,569 | 2,423 | 2,423 | -172 | -6.6% | 14,700 |
2020/03/25 | 2,725 | 2,725 | 2,552 | 2,595 | +88 | +3.5% | 34,200 |
2020/03/24 | 2,579 | 2,579 | 2,490 | 2,507 | +67 | +2.7% | 11,600 |
2020/03/23 | 2,390 | 2,509 | 2,301 | 2,440 | -10 | -0.4% | 20,500 |
2020/03/19 | 2,585 | 2,585 | 2,310 | 2,450 | -35 | -1.4% | 22,300 |
2020/03/18 | 2,682 | 2,768 | 2,481 | 2,485 | -147 | -5.6% | 48,000 |
2020/03/17 | 2,450 | 2,710 | 2,350 | 2,632 | +132 | +5.3% | 54,000 |
2020/03/16 | 2,600 | 2,834 | 2,500 | 2,500 | +102 | +4.3% | 82,200 |
2020/03/13 | 2,165 | 2,550 | 1,987 | 2,398 | +3 | +0.1% | 115,900 |
2020/03/12 | 2,627 | 2,727 | 2,300 | 2,395 | -332 | -12.2% | 105,700 |
2020/03/11 | 3,100 | 3,255 | 2,727 | 2,727 | -333 | -10.9% | 137,100 |
2020/03/10 | 2,805 | 3,125 | 2,606 | 3,060 | -245 | -7.4% | 186,300 |
2020/03/09 | 3,860 | 3,885 | 3,300 | 3,305 | -695 | -17.4% | 78,500 |
2020/03/06 | 4,195 | 4,225 | 3,980 | 4,000 | -205 | -4.9% | 22,300 |
2020/03/05 | 4,290 | 4,320 | 4,175 | 4,205 | -15 | -0.4% | 18,200 |
2020/03/04 | 4,100 | 4,265 | 4,060 | 4,220 | +10 | +0.2% | 27,000 |
2020/03/03 | 4,420 | 4,480 | 4,205 | 4,210 | -80 | -1.9% | 51,400 |
2020/03/02 | 3,910 | 4,345 | 3,910 | 4,290 | +420 | +10.9% | 61,400 |
2020/02/28 | 4,060 | 4,100 | 3,790 | 3,870 | -330 | -7.9% | 59,200 |
2020/02/27 | 4,360 | 4,500 | 4,200 | 4,200 | -160 | -3.7% | 31,500 |
2020/02/26 | 4,595 | 4,605 | 4,280 | 4,360 | -160 | -3.5% | 42,600 |
2020/02/25 | 4,355 | 4,645 | 4,355 | 4,520 | -45 | -1% | 70,900 |
2020/02/21 | 4,450 | 4,575 | 4,440 | 4,565 | +160 | +3.6% | 49,500 |
2020/02/20 | 4,470 | 4,600 | 4,315 | 4,405 | -45 | -1% | 84,900 |
2020/02/19 | 4,265 | 4,455 | 4,205 | 4,450 | +235 | +5.6% | 81,400 |
2020/02/18 | 4,180 | 4,295 | 4,060 | 4,215 | -15 | -0.4% | 48,500 |
2020/02/17 | 3,880 | 4,295 | 3,745 | 4,230 | -210 | -4.7% | 192,300 |
1001~
1050
件表示中 / 1088件
類似銘柄と比較する
現在ご覧いただいている「ウィルズ」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 |
---|---|---|---|---|---|---|---|---|
ウィルズ | 64,500円 | +11.6% | +10.1% | 1.71% | 20.00倍 | 7.22倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などIR支援も |
オートサーバー | 196,400円 | +3.6% | +1.3% | 2.90% | 10.41倍 | 1.28倍 |
|
中古車流通プラットフォーム「ASNET」運営。オークション代行と業者間の中古車売買仲介 |
ニューラル | 89,900円 | +16.4% | - | 0.00% | - | 30.56倍 |
|
エッジAIサービスを開発。AI搭載したサイネージ広告などのプロダクト販売を幅広く展開 |
jig.jp | 31,900円 | +10.2% | +0.1% | 0.91% | 11.04倍 | 4.12倍 |
|
ライブ配信アプリ「ふわっち」運営。配信者はアマチュア主体、視聴者のアイテム課金が収益源 |
ヒューマンT | 139,700円 | +18.8% | +25.6% | 1.04% | 29.45倍 | 3.44倍 |
|
月額300円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム