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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,384 | 1,385 | 1,369 | 1,376 | -7 | -0.5% | 22,300 |
| 2022/08/25 | 1,363 | 1,387 | 1,360 | 1,383 | +31 | +2.3% | 35,800 |
| 2022/08/24 | 1,364 | 1,368 | 1,351 | 1,352 | -12 | -0.9% | 18,700 |
| 2022/08/23 | 1,366 | 1,371 | 1,352 | 1,364 | -18 | -1.3% | 24,100 |
| 2022/08/22 | 1,357 | 1,387 | 1,350 | 1,382 | ±0 | ±0% | 26,700 |
| 2022/08/19 | 1,361 | 1,388 | 1,361 | 1,382 | +27 | +2% | 20,600 |
| 2022/08/18 | 1,363 | 1,364 | 1,346 | 1,355 | -18 | -1.3% | 25,000 |
| 2022/08/17 | 1,399 | 1,399 | 1,366 | 1,373 | -18 | -1.3% | 28,100 |
| 2022/08/16 | 1,400 | 1,411 | 1,377 | 1,391 | ±0 | ±0% | 36,200 |
| 2022/08/15 | 1,394 | 1,394 | 1,376 | 1,391 | -5 | -0.4% | 32,400 |
| 2022/08/12 | 1,439 | 1,464 | 1,389 | 1,396 | -27 | -1.9% | 71,000 |
| 2022/08/10 | 1,457 | 1,466 | 1,412 | 1,423 | -34 | -2.3% | 93,800 |
| 2022/08/09 | 1,329 | 1,459 | 1,328 | 1,457 | +107 | +7.9% | 227,500 |
| 2022/08/08 | 1,345 | 1,379 | 1,325 | 1,350 | +58 | +4.5% | 126,700 |
| 2022/08/05 | 1,280 | 1,298 | 1,275 | 1,292 | +33 | +2.6% | 79,100 |
| 2022/08/04 | 1,244 | 1,260 | 1,230 | 1,259 | +30 | +2.4% | 62,600 |
| 2022/08/03 | 1,236 | 1,236 | 1,216 | 1,229 | ±0 | ±0% | 27,700 |
| 2022/08/02 | 1,235 | 1,241 | 1,224 | 1,229 | -6 | -0.5% | 37,200 |
| 2022/08/01 | 1,219 | 1,235 | 1,209 | 1,235 | +23 | +1.9% | 51,400 |
| 2022/07/29 | 1,242 | 1,242 | 1,210 | 1,212 | -24 | -1.9% | 42,200 |
| 2022/07/28 | 1,238 | 1,238 | 1,214 | 1,236 | +2 | +0.2% | 58,400 |
| 2022/07/27 | 1,233 | 1,247 | 1,225 | 1,234 | +8 | +0.7% | 21,800 |
| 2022/07/26 | 1,224 | 1,228 | 1,212 | 1,226 | +2 | +0.2% | 30,100 |
| 2022/07/25 | 1,244 | 1,244 | 1,216 | 1,224 | -12 | -1% | 28,600 |
| 2022/07/22 | 1,224 | 1,240 | 1,215 | 1,236 | +12 | +1% | 32,100 |
| 2022/07/21 | 1,228 | 1,235 | 1,212 | 1,224 | -3 | -0.2% | 51,900 |
| 2022/07/20 | 1,220 | 1,233 | 1,214 | 1,227 | +26 | +2.2% | 59,900 |
| 2022/07/19 | 1,197 | 1,204 | 1,181 | 1,201 | +9 | +0.8% | 50,500 |
| 2022/07/15 | 1,197 | 1,204 | 1,178 | 1,192 | -9 | -0.7% | 52,600 |
| 2022/07/14 | 1,204 | 1,204 | 1,178 | 1,201 | +4 | +0.3% | 32,600 |
| 2022/07/13 | 1,197 | 1,207 | 1,189 | 1,197 | ±0 | ±0% | 38,800 |
| 2022/07/12 | 1,197 | 1,201 | 1,179 | 1,197 | -6 | -0.5% | 41,200 |
| 2022/07/11 | 1,219 | 1,219 | 1,197 | 1,203 | +4 | +0.3% | 42,900 |
| 2022/07/08 | 1,196 | 1,207 | 1,184 | 1,199 | +10 | +0.8% | 54,500 |
| 2022/07/07 | 1,178 | 1,190 | 1,162 | 1,189 | +25 | +2.1% | 47,400 |
| 2022/07/06 | 1,167 | 1,169 | 1,154 | 1,164 | -15 | -1.3% | 25,400 |
| 2022/07/05 | 1,166 | 1,186 | 1,160 | 1,179 | +22 | +1.9% | 46,800 |
| 2022/07/04 | 1,158 | 1,176 | 1,145 | 1,157 | +18 | +1.6% | 39,300 |
| 2022/07/01 | 1,155 | 1,161 | 1,124 | 1,139 | -11 | -1% | 35,500 |
| 2022/06/30 | 1,148 | 1,169 | 1,130 | 1,150 | +5 | +0.4% | 68,400 |
| 2022/06/29 | 1,111 | 1,147 | 1,096 | 1,145 | +34 | +3.1% | 103,400 |
| 2022/06/28 | 1,107 | 1,124 | 1,104 | 1,111 | +4 | +0.4% | 85,300 |
| 2022/06/27 | 1,118 | 1,129 | 1,107 | 1,107 | +18 | +1.7% | 54,500 |
| 2022/06/24 | 1,066 | 1,093 | 1,066 | 1,089 | +24 | +2.3% | 40,600 |
| 2022/06/23 | 1,062 | 1,078 | 1,059 | 1,065 | +3 | +0.3% | 37,800 |
| 2022/06/22 | 1,082 | 1,082 | 1,052 | 1,062 | -16 | -1.5% | 24,400 |
| 2022/06/21 | 1,053 | 1,082 | 1,053 | 1,078 | +36 | +3.5% | 35,400 |
| 2022/06/20 | 1,050 | 1,064 | 1,028 | 1,042 | +2 | +0.2% | 38,900 |
| 2022/06/17 | 1,038 | 1,047 | 1,032 | 1,040 | -20 | -1.9% | 60,900 |
| 2022/06/16 | 1,082 | 1,096 | 1,058 | 1,060 | -3 | -0.3% | 48,400 |
551～
600
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 | 1.32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% | 9.96倍 | 2.36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
