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 |
|---|---|---|---|---|---|---|---|
| 2020/03/03 | 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 |
| 2020/02/14 | 4,240 | 4,470 | 4,180 | 4,440 | +325 | +7.9% | 153,700 |
| 2020/02/13 | 4,090 | 4,125 | 3,980 | 4,115 | +80 | +2% | 41,700 |
| 2020/02/12 | 3,985 | 4,050 | 3,960 | 4,035 | +55 | +1.4% | 25,000 |
| 2020/02/10 | 3,920 | 3,990 | 3,895 | 3,980 | +100 | +2.6% | 17,100 |
| 2020/02/07 | 4,010 | 4,015 | 3,855 | 3,880 | -85 | -2.1% | 17,100 |
| 2020/02/06 | 3,965 | 4,075 | 3,930 | 3,965 | +35 | +0.9% | 28,900 |
| 2020/02/05 | 4,000 | 4,185 | 3,915 | 3,930 | +10 | +0.3% | 42,700 |
| 2020/02/04 | 3,780 | 3,920 | 3,780 | 3,920 | +155 | +4.1% | 30,900 |
| 2020/02/03 | 3,700 | 3,825 | 3,660 | 3,765 | -15 | -0.4% | 39,200 |
| 2020/01/31 | 3,785 | 3,880 | 3,665 | 3,780 | +65 | +1.7% | 55,000 |
| 2020/01/30 | 3,990 | 4,045 | 3,715 | 3,715 | -325 | -8% | 90,200 |
| 2020/01/29 | 4,190 | 4,230 | 4,040 | 4,040 | -85 | -2.1% | 33,700 |
| 2020/01/28 | 4,000 | 4,155 | 3,925 | 4,125 | +60 | +1.5% | 44,000 |
| 2020/01/27 | 4,080 | 4,190 | 4,025 | 4,065 | -150 | -3.6% | 49,600 |
| 2020/01/24 | 4,385 | 4,390 | 4,190 | 4,215 | -180 | -4.1% | 68,900 |
| 2020/01/23 | 4,400 | 4,460 | 4,315 | 4,395 | -90 | -2% | 53,500 |
| 2020/01/22 | 4,385 | 4,590 | 4,385 | 4,485 | +125 | +2.9% | 166,900 |
| 2020/01/21 | 4,450 | 4,470 | 4,260 | 4,360 | -180 | -4% | 250,100 |
| 2020/01/20 | 4,725 | 4,725 | 4,455 | 4,540 | +515 | +12.8% | 908,200 |
| 2020/01/17 | 3,875 | 4,090 | 3,870 | 4,025 | +195 | +5.1% | 87,200 |
| 2020/01/16 | 3,875 | 4,100 | 3,830 | 3,830 | -85 | -2.2% | 130,000 |
| 2020/01/15 | 3,780 | 3,915 | 3,715 | 3,915 | +205 | +5.5% | 63,900 |
| 2020/01/14 | 3,790 | 3,845 | 3,690 | 3,710 | -115 | -3% | 55,300 |
| 2020/01/10 | 3,895 | 3,970 | 3,810 | 3,825 | -90 | -2.3% | 64,400 |
| 2020/01/09 | 3,800 | 4,070 | 3,700 | 3,915 | +255 | +7% | 214,100 |
| 2020/01/08 | 3,750 | 3,800 | 3,510 | 3,660 | -220 | -5.7% | 118,700 |
| 2020/01/07 | 3,645 | 3,880 | 3,605 | 3,880 | +295 | +8.2% | 170,200 |
| 2020/01/06 | 3,615 | 3,785 | 3,585 | 3,585 | -240 | -6.3% | 148,300 |
| 2019/12/30 | 4,090 | 4,100 | 3,780 | 3,825 | -335 | -8.1% | 254,100 |
| 2019/12/27 | 4,470 | 4,480 | 4,145 | 4,160 | -240 | -5.5% | 118,800 |
| 2019/12/26 | 4,320 | 4,515 | 4,240 | 4,400 | +20 | +0.5% | 165,300 |
| 2019/12/25 | 4,520 | 4,575 | 4,380 | 4,380 | -185 | -4.1% | 150,100 |
| 2019/12/24 | 4,460 | 5,020 | 4,290 | 4,565 | +35 | +0.8% | 752,800 |
| 2019/12/23 | 4,650 | 4,745 | 4,325 | 4,530 | -330 | -6.8% | 300,800 |
| 2019/12/20 | 5,000 | 5,350 | 4,500 | 4,860 | +110 | +2.3% | 1,693,400 |
| 2019/12/19 | 4,750 | 4,750 | 4,660 | 4,750 | +700 | +17.3% | 308,900 |
| 2019/12/18 | 4,535 | 4,960 | 4,000 | 4,050 | - | - | 845,000 |
| 2019/12/17 | 0 | 0 | 0 | 0 | - | - | 0 |
1301～
1349
件表示中 / 1349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 | 68,600円 | +10.0% | +10.6% | 1.90% | 18.50倍 | 6.51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 |
| ＡＩｉｎｓｉｄｅ | 366,500円 | +14.8% | +18.8% | 0.00% | 43.60倍 | 3.20倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
| クロスマーケＧ | 72,800円 | +14.6% | +51.7% | 1.92% | 7.62倍 | 1.84倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
| モンスターラボ | 26,500円 | -14.9% | - | 0.00% | 67.60倍 | -2.94倍 |
|
世界各地域で展開する大企業や自治体向けＤＸ支援が主。不振の海外拠点中心に構造改革実施 |
| サイバリンクス | 122,600円 | +11.8% | +37.0% | 2.45% | 11.84倍 | 1.69倍 |
|
食品流通・公共向けシステムをクラウド提供。電子認証分野育成。和歌山地盤でドコモ販売も |
市場注目の銘柄
チャート関連のコラム
