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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 1,250 | 1,250 | 1,236 | 1,239 | -12 | -1% | 18,900 |
| 2023/01/24 | 1,245 | 1,260 | 1,236 | 1,251 | +21 | +1.7% | 44,700 |
| 2023/01/23 | 1,225 | 1,233 | 1,212 | 1,230 | +16 | +1.3% | 41,500 |
| 2023/01/20 | 1,203 | 1,217 | 1,202 | 1,214 | +13 | +1.1% | 26,000 |
| 2023/01/19 | 1,207 | 1,207 | 1,195 | 1,201 | -6 | -0.5% | 25,200 |
| 2023/01/18 | 1,197 | 1,215 | 1,195 | 1,207 | +10 | +0.8% | 27,100 |
| 2023/01/17 | 1,192 | 1,201 | 1,191 | 1,197 | +11 | +0.9% | 24,800 |
| 2023/01/16 | 1,195 | 1,203 | 1,184 | 1,186 | -16 | -1.3% | 27,500 |
| 2023/01/13 | 1,200 | 1,207 | 1,199 | 1,202 | -6 | -0.5% | 45,600 |
| 2023/01/12 | 1,209 | 1,215 | 1,206 | 1,208 | +3 | +0.2% | 13,600 |
| 2023/01/11 | 1,203 | 1,213 | 1,201 | 1,205 | +7 | +0.6% | 14,100 |
| 2023/01/10 | 1,205 | 1,212 | 1,198 | 1,198 | -2 | -0.2% | 39,200 |
| 2023/01/06 | 1,175 | 1,201 | 1,175 | 1,200 | +16 | +1.4% | 42,000 |
| 2023/01/05 | 1,180 | 1,188 | 1,176 | 1,184 | +4 | +0.3% | 32,700 |
| 2023/01/04 | 1,198 | 1,200 | 1,177 | 1,180 | -18 | -1.5% | 43,000 |
| 2022/12/30 | 1,200 | 1,206 | 1,198 | 1,198 | +2 | +0.2% | 41,400 |
| 2022/12/29 | 1,189 | 1,197 | 1,176 | 1,196 | +11 | +0.9% | 42,400 |
| 2022/12/28 | 1,199 | 1,199 | 1,179 | 1,185 | -17 | -1.4% | 49,700 |
| 2022/12/27 | 1,194 | 1,204 | 1,192 | 1,202 | +17 | +1.4% | 28,600 |
| 2022/12/26 | 1,172 | 1,185 | 1,166 | 1,185 | +13 | +1.1% | 41,900 |
| 2022/12/23 | 1,175 | 1,175 | 1,156 | 1,172 | -8 | -0.7% | 44,700 |
| 2022/12/22 | 1,175 | 1,192 | 1,174 | 1,180 | +6 | +0.5% | 46,500 |
| 2022/12/21 | 1,192 | 1,194 | 1,169 | 1,174 | -21 | -1.8% | 68,700 |
| 2022/12/20 | 1,232 | 1,232 | 1,187 | 1,195 | -29 | -2.4% | 72,000 |
| 2022/12/19 | 1,245 | 1,247 | 1,224 | 1,224 | -33 | -2.6% | 29,900 |
| 2022/12/16 | 1,250 | 1,267 | 1,250 | 1,257 | -11 | -0.9% | 39,900 |
| 2022/12/15 | 1,280 | 1,285 | 1,266 | 1,268 | -12 | -0.9% | 24,100 |
| 2022/12/14 | 1,285 | 1,287 | 1,270 | 1,280 | ±0 | ±0% | 29,900 |
| 2022/12/13 | 1,300 | 1,312 | 1,278 | 1,280 | -8 | -0.6% | 52,800 |
| 2022/12/12 | 1,282 | 1,290 | 1,268 | 1,288 | +6 | +0.5% | 36,000 |
| 2022/12/09 | 1,263 | 1,297 | 1,263 | 1,282 | +20 | +1.6% | 32,900 |
| 2022/12/08 | 1,262 | 1,266 | 1,236 | 1,262 | -2 | -0.2% | 68,700 |
| 2022/12/07 | 1,265 | 1,274 | 1,260 | 1,264 | -12 | -0.9% | 46,300 |
| 2022/12/06 | 1,284 | 1,287 | 1,275 | 1,276 | -8 | -0.6% | 61,900 |
| 2022/12/05 | 1,304 | 1,304 | 1,275 | 1,284 | -13 | -1% | 48,700 |
| 2022/12/02 | 1,328 | 1,328 | 1,291 | 1,297 | -46 | -3.4% | 96,600 |
| 2022/12/01 | 1,375 | 1,376 | 1,343 | 1,343 | -17 | -1.3% | 42,200 |
| 2022/11/30 | 1,350 | 1,367 | 1,345 | 1,360 | +1 | +0.1% | 38,200 |
| 2022/11/29 | 1,355 | 1,360 | 1,345 | 1,359 | -5 | -0.4% | 22,800 |
| 2022/11/28 | 1,370 | 1,371 | 1,361 | 1,364 | -5 | -0.4% | 30,700 |
| 2022/11/25 | 1,357 | 1,377 | 1,345 | 1,369 | +17 | +1.3% | 51,700 |
| 2022/11/24 | 1,350 | 1,359 | 1,348 | 1,352 | +12 | +0.9% | 41,100 |
| 2022/11/22 | 1,359 | 1,359 | 1,339 | 1,340 | ±0 | ±0% | 28,600 |
| 2022/11/21 | 1,324 | 1,341 | 1,315 | 1,340 | +23 | +1.7% | 64,000 |
| 2022/11/18 | 1,339 | 1,341 | 1,310 | 1,317 | -12 | -0.9% | 50,700 |
| 2022/11/17 | 1,326 | 1,339 | 1,324 | 1,329 | +2 | +0.2% | 30,700 |
| 2022/11/16 | 1,315 | 1,333 | 1,303 | 1,327 | +25 | +1.9% | 46,900 |
| 2022/11/15 | 1,308 | 1,310 | 1,287 | 1,302 | -6 | -0.5% | 36,600 |
| 2022/11/14 | 1,341 | 1,341 | 1,308 | 1,308 | -35 | -2.6% | 49,600 |
| 2022/11/11 | 1,374 | 1,376 | 1,335 | 1,343 | -12 | -0.9% | 105,600 |
451～
500
件表示中 / 2670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 | 97,800円 | +1.6% | -50.4% | 4.50% | 13.60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 |
| エフアンドエム | 150,500円 | +12.2% | -14.7% | 2.66% | 16.39倍 | 1.84倍 |
|
生命保険記帳代行から出発。中小企業向け情報提供サービスに進出。税理士支援事業にも展開 |
| ＦＲＯＮＴＥＯ | 60,000円 | -11.9% | - | 0.00% | 73.80倍 | 9.05倍 |
|
米訴訟証拠開示支援が柱。自然言語解析ＡＩを活用した法律、企業、医療向けシステムへ転換中 |
| ルネサンス | 101,600円 | +45.6% | +90.8% | 1.08% | 28.22倍 | 1.66倍 |
|
ジム、スタジオ、プール備えた総合スポーツクラブ最大手。スクール実施。介護リハビリ施設も |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.97倍 | 2.37倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
