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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,236 | 1,236 | 1,216 | 1,228 | -5 | -0.4% | 71,000 |
| 2022/03/25 | 1,245 | 1,245 | 1,217 | 1,233 | -9 | -0.7% | 92,600 |
| 2022/03/24 | 1,236 | 1,242 | 1,222 | 1,242 | -5 | -0.4% | 53,300 |
| 2022/03/23 | 1,217 | 1,256 | 1,214 | 1,247 | +36 | +3% | 62,000 |
| 2022/03/22 | 1,266 | 1,266 | 1,194 | 1,211 | -45 | -3.6% | 95,600 |
| 2022/03/18 | 1,229 | 1,264 | 1,221 | 1,256 | +34 | +2.8% | 118,400 |
| 2022/03/17 | 1,214 | 1,228 | 1,199 | 1,222 | +38 | +3.2% | 57,700 |
| 2022/03/16 | 1,185 | 1,193 | 1,170 | 1,184 | +8 | +0.7% | 63,600 |
| 2022/03/15 | 1,150 | 1,187 | 1,140 | 1,176 | +27 | +2.3% | 53,300 |
| 2022/03/14 | 1,153 | 1,171 | 1,143 | 1,149 | -4 | -0.3% | 56,100 |
| 2022/03/11 | 1,147 | 1,161 | 1,133 | 1,153 | -5 | -0.4% | 86,000 |
| 2022/03/10 | 1,142 | 1,167 | 1,142 | 1,158 | +48 | +4.3% | 58,200 |
| 2022/03/09 | 1,105 | 1,117 | 1,084 | 1,110 | +3 | +0.3% | 60,800 |
| 2022/03/08 | 1,138 | 1,158 | 1,091 | 1,107 | -59 | -5.1% | 67,500 |
| 2022/03/07 | 1,198 | 1,198 | 1,151 | 1,166 | -59 | -4.8% | 74,200 |
| 2022/03/04 | 1,233 | 1,233 | 1,201 | 1,225 | -11 | -0.9% | 62,900 |
| 2022/03/03 | 1,236 | 1,250 | 1,220 | 1,236 | +15 | +1.2% | 56,200 |
| 2022/03/02 | 1,256 | 1,265 | 1,215 | 1,221 | -60 | -4.7% | 55,600 |
| 2022/03/01 | 1,311 | 1,311 | 1,273 | 1,281 | -8 | -0.6% | 55,600 |
| 2022/02/28 | 1,270 | 1,299 | 1,258 | 1,289 | +24 | +1.9% | 66,900 |
| 2022/02/25 | 1,229 | 1,272 | 1,221 | 1,265 | +71 | +5.9% | 115,200 |
| 2022/02/24 | 1,188 | 1,195 | 1,172 | 1,194 | +6 | +0.5% | 49,900 |
| 2022/02/22 | 1,187 | 1,191 | 1,166 | 1,188 | -18 | -1.5% | 39,900 |
| 2022/02/21 | 1,217 | 1,224 | 1,200 | 1,206 | -33 | -2.7% | 38,000 |
| 2022/02/18 | 1,203 | 1,248 | 1,202 | 1,239 | +24 | +2% | 39,500 |
| 2022/02/17 | 1,229 | 1,236 | 1,203 | 1,215 | -6 | -0.5% | 52,600 |
| 2022/02/16 | 1,233 | 1,244 | 1,198 | 1,221 | +7 | +0.6% | 63,800 |
| 2022/02/15 | 1,258 | 1,258 | 1,204 | 1,214 | -26 | -2.1% | 46,700 |
| 2022/02/14 | 1,227 | 1,248 | 1,219 | 1,240 | -36 | -2.8% | 65,600 |
| 2022/02/10 | 1,295 | 1,317 | 1,263 | 1,276 | +17 | +1.4% | 97,800 |
| 2022/02/09 | 1,276 | 1,283 | 1,216 | 1,259 | -15 | -1.2% | 189,800 |
| 2022/02/08 | 1,275 | 1,295 | 1,262 | 1,274 | +7 | +0.6% | 69,900 |
| 2022/02/07 | 1,269 | 1,295 | 1,255 | 1,267 | -4 | -0.3% | 55,000 |
| 2022/02/04 | 1,229 | 1,272 | 1,229 | 1,271 | +42 | +3.4% | 41,700 |
| 2022/02/03 | 1,260 | 1,260 | 1,222 | 1,229 | -38 | -3% | 62,400 |
| 2022/02/02 | 1,250 | 1,269 | 1,249 | 1,267 | +31 | +2.5% | 65,600 |
| 2022/02/01 | 1,256 | 1,258 | 1,230 | 1,236 | +10 | +0.8% | 75,800 |
| 2022/01/31 | 1,213 | 1,241 | 1,213 | 1,226 | +17 | +1.4% | 40,600 |
| 2022/01/28 | 1,208 | 1,222 | 1,180 | 1,209 | +30 | +2.5% | 38,600 |
| 2022/01/27 | 1,244 | 1,254 | 1,176 | 1,179 | -51 | -4.1% | 91,400 |
| 2022/01/26 | 1,230 | 1,257 | 1,223 | 1,230 | ±0 | ±0% | 62,600 |
| 2022/01/25 | 1,271 | 1,280 | 1,225 | 1,230 | -30 | -2.4% | 79,800 |
| 2022/01/24 | 1,234 | 1,262 | 1,218 | 1,260 | +18 | +1.4% | 47,500 |
| 2022/01/21 | 1,231 | 1,242 | 1,201 | 1,242 | -5 | -0.4% | 59,700 |
| 2022/01/20 | 1,193 | 1,259 | 1,191 | 1,247 | +54 | +4.5% | 73,500 |
| 2022/01/19 | 1,221 | 1,249 | 1,188 | 1,193 | -58 | -4.6% | 82,800 |
| 2022/01/18 | 1,241 | 1,264 | 1,223 | 1,251 | +24 | +2% | 46,700 |
| 2022/01/17 | 1,275 | 1,288 | 1,225 | 1,227 | -48 | -3.8% | 54,100 |
| 2022/01/14 | 1,278 | 1,299 | 1,271 | 1,275 | -30 | -2.3% | 73,900 |
| 2022/01/13 | 1,285 | 1,314 | 1,275 | 1,305 | +2 | +0.2% | 58,800 |
751～
800
件表示中 / 2767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 | 97,000円 | +1.6% | -50.4% | 4.54% | 13.52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 |
| ＭＳ－Ｊａｐａｎ | 91,900円 | +80.3% | +22.5% | 6.09% | 18.52倍 | 2.40倍 |
|
士業（公認会計士、弁護士等）と一般事業会社の管理部門に特化の人材紹介業。関連メディアも |
| ルネサンス | 105,200円 | +45.6% | +129.0% | 1.14% | 25.48倍 | 1.72倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ＩＮＴＬＯＯＰ | 478,000円 | +27.6% | +30.3% | 0.00% | 18.47倍 | 4.17倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ライズ | 89,900円 | +24.2% | +18.8% | 1.56% | 13.24倍 | 3.46倍 |
|
総合コンサル会社。資料作成だけでなく課題解決に向けた実行支援に特長。コンサル要員高稼働 |
市場注目の銘柄
チャート関連のコラム
