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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 2022/11/10 | 1,364 | 1,379 | 1,328 | 1,355 | -129 | -8.7% | 261,300 |
| 2022/11/09 | 1,486 | 1,491 | 1,464 | 1,484 | -2 | -0.1% | 67,000 |
| 2022/11/08 | 1,455 | 1,493 | 1,455 | 1,486 | +40 | +2.8% | 52,300 |
| 2022/11/07 | 1,450 | 1,455 | 1,438 | 1,446 | +13 | +0.9% | 31,700 |
| 2022/11/04 | 1,430 | 1,448 | 1,416 | 1,433 | +10 | +0.7% | 45,200 |
| 2022/11/02 | 1,461 | 1,469 | 1,419 | 1,423 | -38 | -2.6% | 75,700 |
| 2022/11/01 | 1,448 | 1,479 | 1,439 | 1,461 | +35 | +2.5% | 54,600 |
| 2022/10/31 | 1,499 | 1,500 | 1,418 | 1,426 | -50 | -3.4% | 74,300 |
| 2022/10/28 | 1,432 | 1,489 | 1,432 | 1,476 | +29 | +2% | 131,800 |
| 2022/10/27 | 1,431 | 1,454 | 1,431 | 1,447 | +7 | +0.5% | 20,800 |
| 2022/10/26 | 1,447 | 1,456 | 1,432 | 1,440 | ±0 | ±0% | 25,500 |
| 2022/10/25 | 1,456 | 1,457 | 1,436 | 1,440 | -6 | -0.4% | 24,900 |
| 2022/10/24 | 1,460 | 1,472 | 1,439 | 1,446 | +31 | +2.2% | 43,400 |
| 2022/10/21 | 1,404 | 1,419 | 1,399 | 1,415 | +13 | +0.9% | 38,200 |
| 2022/10/20 | 1,396 | 1,404 | 1,386 | 1,402 | +6 | +0.4% | 29,800 |
| 2022/10/19 | 1,404 | 1,410 | 1,389 | 1,396 | -8 | -0.6% | 31,900 |
| 2022/10/18 | 1,422 | 1,432 | 1,392 | 1,404 | -8 | -0.6% | 47,700 |
| 2022/10/17 | 1,415 | 1,424 | 1,403 | 1,412 | -6 | -0.4% | 22,500 |
651～
700
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
