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 |
|---|---|---|---|---|---|---|---|
| 2022/06/17 | 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 |
| 2022/06/15 | 1,082 | 1,091 | 1,057 | 1,063 | -28 | -2.6% | 60,000 |
| 2022/06/14 | 1,084 | 1,093 | 1,072 | 1,091 | -19 | -1.7% | 58,400 |
| 2022/06/13 | 1,122 | 1,132 | 1,103 | 1,110 | -42 | -3.6% | 58,000 |
| 2022/06/10 | 1,167 | 1,167 | 1,149 | 1,152 | -28 | -2.4% | 76,700 |
| 2022/06/09 | 1,175 | 1,184 | 1,167 | 1,180 | -1 | -0.1% | 53,900 |
| 2022/06/08 | 1,176 | 1,185 | 1,162 | 1,181 | -1 | -0.1% | 53,800 |
| 2022/06/07 | 1,180 | 1,186 | 1,170 | 1,182 | +3 | +0.3% | 53,600 |
| 2022/06/06 | 1,160 | 1,183 | 1,159 | 1,179 | +2 | +0.2% | 40,500 |
| 2022/06/03 | 1,184 | 1,184 | 1,169 | 1,177 | +8 | +0.7% | 30,600 |
| 2022/06/02 | 1,188 | 1,188 | 1,160 | 1,169 | -29 | -2.4% | 35,700 |
| 2022/06/01 | 1,176 | 1,198 | 1,175 | 1,198 | +19 | +1.6% | 51,200 |
| 2022/05/31 | 1,189 | 1,189 | 1,170 | 1,179 | -18 | -1.5% | 59,000 |
| 2022/05/30 | 1,182 | 1,199 | 1,166 | 1,197 | +35 | +3% | 97,300 |
| 2022/05/27 | 1,154 | 1,167 | 1,149 | 1,162 | +16 | +1.4% | 43,000 |
| 2022/05/26 | 1,124 | 1,159 | 1,124 | 1,146 | +24 | +2.1% | 56,000 |
| 2022/05/25 | 1,146 | 1,147 | 1,116 | 1,122 | -31 | -2.7% | 73,200 |
| 2022/05/24 | 1,148 | 1,158 | 1,140 | 1,153 | -3 | -0.3% | 39,700 |
| 2022/05/23 | 1,171 | 1,171 | 1,139 | 1,156 | -9 | -0.8% | 59,300 |
| 2022/05/20 | 1,115 | 1,165 | 1,114 | 1,165 | +55 | +5% | 62,500 |
| 2022/05/19 | 1,103 | 1,113 | 1,093 | 1,110 | -23 | -2% | 60,400 |
| 2022/05/18 | 1,147 | 1,147 | 1,119 | 1,133 | +7 | +0.6% | 50,900 |
| 2022/05/17 | 1,114 | 1,141 | 1,111 | 1,126 | +12 | +1.1% | 67,300 |
| 2022/05/16 | 1,095 | 1,124 | 1,093 | 1,114 | +30 | +2.8% | 56,400 |
| 2022/05/13 | 1,057 | 1,094 | 1,045 | 1,084 | +46 | +4.4% | 97,400 |
| 2022/05/12 | 1,162 | 1,164 | 1,038 | 1,038 | -64 | -5.8% | 173,400 |
| 2022/05/11 | 1,074 | 1,105 | 1,069 | 1,102 | +31 | +2.9% | 117,100 |
| 2022/05/10 | 1,055 | 1,077 | 1,045 | 1,071 | +1 | +0.1% | 37,400 |
| 2022/05/09 | 1,094 | 1,094 | 1,067 | 1,070 | -33 | -3% | 42,600 |
| 2022/05/06 | 1,110 | 1,111 | 1,079 | 1,103 | -17 | -1.5% | 55,500 |
| 2022/05/02 | 1,128 | 1,140 | 1,114 | 1,120 | -11 | -1% | 35,400 |
| 2022/04/28 | 1,100 | 1,131 | 1,093 | 1,131 | +12 | +1.1% | 33,500 |
| 2022/04/27 | 1,080 | 1,119 | 1,062 | 1,119 | +16 | +1.5% | 93,100 |
| 2022/04/26 | 1,101 | 1,106 | 1,085 | 1,103 | +6 | +0.5% | 26,100 |
| 2022/04/25 | 1,108 | 1,115 | 1,095 | 1,097 | -41 | -3.6% | 51,000 |
| 2022/04/22 | 1,137 | 1,149 | 1,121 | 1,138 | -2 | -0.2% | 56,300 |
| 2022/04/21 | 1,135 | 1,149 | 1,132 | 1,140 | ±0 | ±0% | 39,800 |
| 2022/04/20 | 1,147 | 1,149 | 1,134 | 1,140 | +6 | +0.5% | 34,300 |
| 2022/04/19 | 1,117 | 1,139 | 1,116 | 1,134 | +12 | +1.1% | 31,600 |
| 2022/04/18 | 1,126 | 1,136 | 1,106 | 1,122 | -20 | -1.8% | 33,400 |
| 2022/04/15 | 1,129 | 1,147 | 1,123 | 1,142 | -1 | -0.1% | 34,200 |
| 2022/04/14 | 1,135 | 1,143 | 1,126 | 1,143 | +7 | +0.6% | 19,300 |
| 2022/04/13 | 1,113 | 1,136 | 1,113 | 1,136 | +16 | +1.4% | 28,900 |
| 2022/04/12 | 1,143 | 1,152 | 1,113 | 1,120 | -24 | -2.1% | 31,200 |
| 2022/04/11 | 1,130 | 1,152 | 1,120 | 1,144 | -3 | -0.3% | 39,700 |
| 2022/04/08 | 1,178 | 1,178 | 1,129 | 1,147 | -17 | -1.5% | 56,400 |
| 2022/04/07 | 1,192 | 1,197 | 1,146 | 1,164 | -47 | -3.9% | 72,900 |
| 2022/04/06 | 1,241 | 1,241 | 1,200 | 1,211 | -44 | -3.5% | 70,200 |
| 2022/04/05 | 1,255 | 1,260 | 1,242 | 1,255 | -2 | -0.2% | 56,600 |
751～
800
件表示中 / 2822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 | 93,500円 | -3.7% | +9.3% | 4.71% | 13.73倍 | 1.23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 |
| 楽 待 | 102,200円 | +32.0% | +41.4% | 0.98% | 18.75倍 | 3.79倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
| シイエム・シイ | 150,400円 | -7.8% | -18.3% | 3.46% | 10.57倍 | 0.94倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| ディーエムエス | 296,400円 | +0.5% | +0.3% | 7.69% | 19.34倍 | 0.98倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| アメイズ | 139,000円 | +10.9% | -3.1% | 2.52% | 8.46倍 | 1.26倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
市場注目の銘柄
チャート関連のコラム
