ウィルグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 990 | 997 | 988 | 997 | +2 | +0.2% | 14,200 |
| 2025/08/21 | 987 | 995 | 982 | 995 | +14 | +1.4% | 24,800 |
| 2025/08/20 | 983 | 988 | 981 | 981 | ±0 | ±0% | 16,300 |
| 2025/08/19 | 978 | 985 | 978 | 981 | ±0 | ±0% | 20,500 |
| 2025/08/18 | 975 | 983 | 975 | 981 | +7 | +0.7% | 16,800 |
| 2025/08/15 | 980 | 982 | 969 | 974 | -6 | -0.6% | 18,800 |
| 2025/08/14 | 977 | 981 | 975 | 980 | -1 | -0.1% | 17,000 |
| 2025/08/13 | 977 | 981 | 974 | 981 | -1 | -0.1% | 19,600 |
| 2025/08/12 | 979 | 985 | 968 | 982 | +11 | +1.1% | 29,500 |
| 2025/08/08 | 973 | 973 | 967 | 971 | -1 | -0.1% | 17,400 |
| 2025/08/07 | 970 | 973 | 966 | 972 | +2 | +0.2% | 18,000 |
| 2025/08/06 | 971 | 976 | 970 | 970 | -1 | -0.1% | 9,500 |
| 2025/08/05 | 977 | 980 | 970 | 971 | -8 | -0.8% | 21,200 |
| 2025/08/04 | 975 | 980 | 973 | 979 | +1 | +0.1% | 13,600 |
| 2025/08/01 | 965 | 978 | 965 | 978 | +13 | +1.3% | 21,300 |
| 2025/07/31 | 955 | 965 | 955 | 965 | +10 | +1% | 11,200 |
| 2025/07/30 | 954 | 958 | 954 | 955 | -1 | -0.1% | 11,200 |
| 2025/07/29 | 962 | 962 | 953 | 956 | -10 | -1% | 13,400 |
| 2025/07/28 | 960 | 966 | 959 | 966 | +6 | +0.6% | 16,100 |
| 2025/07/25 | 965 | 966 | 958 | 960 | +1 | +0.1% | 27,400 |
| 2025/07/24 | 960 | 960 | 955 | 959 | +2 | +0.2% | 27,400 |
| 2025/07/23 | 952 | 963 | 950 | 957 | +5 | +0.5% | 37,300 |
| 2025/07/22 | 954 | 963 | 948 | 952 | +13 | +1.4% | 76,100 |
| 2025/07/18 | 944 | 947 | 939 | 939 | ±0 | ±0% | 22,800 |
| 2025/07/17 | 937 | 941 | 932 | 939 | ±0 | ±0% | 17,900 |
| 2025/07/16 | 943 | 946 | 939 | 939 | -2 | -0.2% | 13,200 |
| 2025/07/15 | 933 | 943 | 932 | 941 | +8 | +0.9% | 13,200 |
| 2025/07/14 | 937 | 939 | 933 | 933 | -4 | -0.4% | 19,800 |
| 2025/07/11 | 928 | 938 | 928 | 937 | +10 | +1.1% | 11,200 |
| 2025/07/10 | 937 | 937 | 927 | 927 | -6 | -0.6% | 36,700 |
| 2025/07/09 | 934 | 937 | 930 | 933 | +1 | +0.1% | 14,100 |
| 2025/07/08 | 930 | 936 | 928 | 932 | -2 | -0.2% | 20,100 |
| 2025/07/07 | 934 | 938 | 932 | 934 | +1 | +0.1% | 8,700 |
| 2025/07/04 | 942 | 942 | 933 | 933 | -3 | -0.3% | 11,300 |
| 2025/07/03 | 930 | 940 | 929 | 936 | +6 | +0.6% | 14,100 |
| 2025/07/02 | 929 | 936 | 927 | 930 | +1 | +0.1% | 20,500 |
| 2025/07/01 | 935 | 935 | 929 | 929 | -4 | -0.4% | 19,700 |
| 2025/06/30 | 934 | 934 | 927 | 933 | +7 | +0.8% | 21,700 |
| 2025/06/27 | 917 | 926 | 916 | 926 | +10 | +1.1% | 36,700 |
| 2025/06/26 | 919 | 919 | 908 | 916 | +4 | +0.4% | 30,700 |
| 2025/06/25 | 919 | 919 | 906 | 912 | -6 | -0.7% | 31,400 |
| 2025/06/24 | 924 | 924 | 917 | 918 | ±0 | ±0% | 8,400 |
| 2025/06/23 | 918 | 920 | 916 | 918 | -4 | -0.4% | 18,200 |
| 2025/06/20 | 925 | 927 | 920 | 922 | -6 | -0.6% | 19,900 |
| 2025/06/19 | 923 | 928 | 923 | 928 | +4 | +0.4% | 16,300 |
| 2025/06/18 | 915 | 924 | 915 | 924 | +2 | +0.2% | 12,600 |
| 2025/06/17 | 921 | 924 | 917 | 922 | +3 | +0.3% | 13,200 |
| 2025/06/16 | 914 | 920 | 912 | 919 | +7 | +0.8% | 14,900 |
| 2025/06/13 | 915 | 917 | 907 | 912 | -3 | -0.3% | 33,200 |
| 2025/06/12 | 922 | 922 | 913 | 915 | -7 | -0.8% | 20,800 |
1～
50
件表示中 / 2852件
類似銘柄と比較する
現在ご覧いただいている「ウィルＧ」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Ｇ | 99,700円 | -3.7% | +9.3% | 4.41% | 14.64倍 | 1.31倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ジーニー | 128,400円 | +35.2% | +14.7% | 0.00% | 7.99倍 | 1.99倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| エアトリ | 101,500円 | +5.4% | -0.5% | 0.99% | 18.95倍 | 1.60倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| ＡＢホテル | 160,300円 | +6.8% | +3.1% | 1.25% | 9.24倍 | 1.78倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
