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 |
|---|---|---|---|---|---|---|---|
| 2024/05/21 | 987 | 988 | 972 | 977 | -9 | -0.9% | 61,700 |
| 2024/05/20 | 975 | 986 | 975 | 986 | +10 | +1% | 46,200 |
| 2024/05/17 | 960 | 983 | 958 | 976 | +15 | +1.6% | 48,800 |
| 2024/05/16 | 960 | 968 | 955 | 961 | +3 | +0.3% | 82,600 |
| 2024/05/15 | 987 | 989 | 958 | 958 | -29 | -2.9% | 170,000 |
| 2024/05/14 | 1,010 | 1,010 | 981 | 987 | -83 | -7.8% | 285,700 |
| 2024/05/13 | 1,069 | 1,082 | 1,067 | 1,070 | +1 | +0.1% | 32,300 |
| 2024/05/10 | 1,071 | 1,073 | 1,066 | 1,069 | -4 | -0.4% | 14,500 |
| 2024/05/09 | 1,067 | 1,073 | 1,066 | 1,073 | +4 | +0.4% | 12,500 |
| 2024/05/08 | 1,067 | 1,074 | 1,067 | 1,069 | +3 | +0.3% | 21,600 |
| 2024/05/07 | 1,070 | 1,070 | 1,062 | 1,066 | +4 | +0.4% | 23,100 |
| 2024/05/02 | 1,070 | 1,070 | 1,059 | 1,062 | -5 | -0.5% | 20,700 |
| 2024/05/01 | 1,077 | 1,077 | 1,062 | 1,067 | -12 | -1.1% | 19,100 |
| 2024/04/30 | 1,069 | 1,079 | 1,064 | 1,079 | +10 | +0.9% | 25,500 |
| 2024/04/26 | 1,060 | 1,069 | 1,056 | 1,069 | +8 | +0.8% | 29,500 |
| 2024/04/25 | 1,070 | 1,070 | 1,061 | 1,061 | -4 | -0.4% | 19,000 |
| 2024/04/24 | 1,067 | 1,074 | 1,065 | 1,065 | -2 | -0.2% | 19,600 |
| 2024/04/23 | 1,064 | 1,067 | 1,060 | 1,067 | +7 | +0.7% | 11,800 |
| 2024/04/22 | 1,056 | 1,062 | 1,053 | 1,060 | +20 | +1.9% | 28,200 |
| 2024/04/19 | 1,058 | 1,059 | 1,035 | 1,040 | -18 | -1.7% | 60,600 |
| 2024/04/18 | 1,054 | 1,065 | 1,054 | 1,058 | +8 | +0.8% | 18,100 |
| 2024/04/17 | 1,069 | 1,069 | 1,048 | 1,050 | -9 | -0.8% | 52,300 |
| 2024/04/16 | 1,070 | 1,070 | 1,059 | 1,059 | -17 | -1.6% | 39,300 |
| 2024/04/15 | 1,069 | 1,076 | 1,068 | 1,076 | -1 | -0.1% | 18,800 |
| 2024/04/12 | 1,079 | 1,083 | 1,072 | 1,077 | +2 | +0.2% | 29,800 |
| 2024/04/11 | 1,074 | 1,079 | 1,068 | 1,075 | +1 | +0.1% | 25,500 |
| 2024/04/10 | 1,075 | 1,082 | 1,074 | 1,074 | -1 | -0.1% | 28,200 |
| 2024/04/09 | 1,073 | 1,076 | 1,069 | 1,075 | +4 | +0.4% | 34,200 |
| 2024/04/08 | 1,070 | 1,073 | 1,065 | 1,071 | +10 | +0.9% | 23,900 |
| 2024/04/05 | 1,053 | 1,065 | 1,052 | 1,061 | +2 | +0.2% | 42,900 |
| 2024/04/04 | 1,068 | 1,068 | 1,059 | 1,059 | -5 | -0.5% | 46,200 |
| 2024/04/03 | 1,061 | 1,073 | 1,061 | 1,064 | ±0 | ±0% | 29,900 |
| 2024/04/02 | 1,073 | 1,077 | 1,058 | 1,064 | -9 | -0.8% | 41,600 |
| 2024/04/01 | 1,085 | 1,086 | 1,072 | 1,073 | -6 | -0.6% | 35,500 |
| 2024/03/29 | 1,065 | 1,082 | 1,065 | 1,079 | +24 | +2.3% | 66,000 |
| 2024/03/28 | 1,064 | 1,071 | 1,055 | 1,055 | -63 | -5.6% | 272,000 |
| 2024/03/27 | 1,119 | 1,124 | 1,117 | 1,118 | -3 | -0.3% | 252,200 |
| 2024/03/26 | 1,112 | 1,122 | 1,109 | 1,121 | +4 | +0.4% | 110,200 |
| 2024/03/25 | 1,118 | 1,122 | 1,112 | 1,117 | +1 | +0.1% | 105,200 |
| 2024/03/22 | 1,119 | 1,119 | 1,107 | 1,116 | -4 | -0.4% | 145,800 |
| 2024/03/21 | 1,132 | 1,133 | 1,120 | 1,120 | +7 | +0.6% | 87,000 |
| 2024/03/19 | 1,117 | 1,117 | 1,098 | 1,113 | +8 | +0.7% | 109,100 |
| 2024/03/18 | 1,106 | 1,112 | 1,100 | 1,105 | +9 | +0.8% | 112,700 |
| 2024/03/15 | 1,109 | 1,109 | 1,096 | 1,096 | -13 | -1.2% | 139,500 |
| 2024/03/14 | 1,110 | 1,111 | 1,101 | 1,109 | -1 | -0.1% | 90,500 |
| 2024/03/13 | 1,124 | 1,127 | 1,101 | 1,110 | -6 | -0.5% | 85,900 |
| 2024/03/12 | 1,118 | 1,125 | 1,108 | 1,116 | -2 | -0.2% | 93,400 |
| 2024/03/11 | 1,120 | 1,124 | 1,108 | 1,118 | -2 | -0.2% | 77,400 |
| 2024/03/08 | 1,111 | 1,122 | 1,106 | 1,120 | +9 | +0.8% | 72,000 |
| 2024/03/07 | 1,133 | 1,133 | 1,110 | 1,111 | -13 | -1.2% | 72,900 |
1～
50
件表示中 / 2543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 | 97,700円 | +1.6% | -50.4% | 4.50% | 13.58倍 | 1.27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 |
| Ｅ Ｇ | 189,200円 | -3.4% | -3.0% | 1.64% | 18.56倍 | 2.00倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
| タカミヤ | 48,300円 | +12.2% | -10.1% | 2.90% | 11.25倍 | 1.05倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| 東京個別 | 41,200円 | +0.6% | -21.2% | 2.91% | 29.56倍 | 2.66倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| ヒビノ | 217,400円 | +10.9% | +1.7% | 3.22% | 12.33倍 | 2.07倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
市場注目の銘柄
チャート関連のコラム
