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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,256 | 1,303 | 1,256 | 1,303 | +66 | +5.3% | 62,300 |
| 2022/01/11 | 1,273 | 1,279 | 1,216 | 1,237 | -36 | -2.8% | 116,300 |
| 2022/01/07 | 1,321 | 1,326 | 1,261 | 1,273 | -23 | -1.8% | 89,500 |
| 2022/01/06 | 1,350 | 1,350 | 1,283 | 1,296 | -76 | -5.5% | 108,200 |
| 2022/01/05 | 1,400 | 1,403 | 1,366 | 1,372 | -31 | -2.2% | 66,800 |
| 2022/01/04 | 1,418 | 1,434 | 1,386 | 1,403 | -33 | -2.3% | 59,500 |
| 2021/12/30 | 1,398 | 1,443 | 1,393 | 1,436 | +25 | +1.8% | 61,100 |
| 2021/12/29 | 1,400 | 1,436 | 1,395 | 1,411 | +22 | +1.6% | 59,600 |
| 2021/12/28 | 1,355 | 1,395 | 1,348 | 1,389 | +39 | +2.9% | 68,900 |
| 2021/12/27 | 1,321 | 1,350 | 1,320 | 1,350 | +30 | +2.3% | 53,900 |
| 2021/12/24 | 1,315 | 1,335 | 1,311 | 1,320 | +10 | +0.8% | 38,300 |
| 2021/12/23 | 1,306 | 1,312 | 1,297 | 1,310 | +4 | +0.3% | 28,900 |
| 2021/12/22 | 1,307 | 1,317 | 1,300 | 1,306 | -7 | -0.5% | 71,700 |
| 2021/12/21 | 1,284 | 1,318 | 1,271 | 1,313 | +59 | +4.7% | 92,400 |
| 2021/12/20 | 1,290 | 1,293 | 1,250 | 1,254 | -43 | -3.3% | 44,600 |
| 2021/12/17 | 1,320 | 1,326 | 1,286 | 1,297 | -34 | -2.6% | 48,000 |
| 2021/12/16 | 1,341 | 1,353 | 1,330 | 1,331 | +20 | +1.5% | 57,100 |
| 2021/12/15 | 1,284 | 1,311 | 1,280 | 1,311 | +11 | +0.8% | 52,300 |
| 2021/12/14 | 1,322 | 1,327 | 1,290 | 1,300 | -25 | -1.9% | 54,100 |
| 2021/12/13 | 1,342 | 1,350 | 1,321 | 1,325 | +12 | +0.9% | 57,700 |
| 2021/12/10 | 1,366 | 1,366 | 1,313 | 1,313 | -60 | -4.4% | 66,600 |
| 2021/12/09 | 1,365 | 1,383 | 1,355 | 1,373 | ±0 | ±0% | 36,700 |
| 2021/12/08 | 1,330 | 1,381 | 1,316 | 1,373 | +61 | +4.6% | 83,500 |
| 2021/12/07 | 1,299 | 1,315 | 1,281 | 1,312 | +40 | +3.1% | 54,100 |
| 2021/12/06 | 1,316 | 1,316 | 1,267 | 1,272 | -49 | -3.7% | 56,300 |
| 2021/12/03 | 1,328 | 1,330 | 1,304 | 1,321 | +13 | +1% | 51,800 |
| 2021/12/02 | 1,324 | 1,331 | 1,295 | 1,308 | -44 | -3.3% | 106,000 |
| 2021/12/01 | 1,360 | 1,374 | 1,343 | 1,352 | -8 | -0.6% | 62,900 |
| 2021/11/30 | 1,362 | 1,402 | 1,360 | 1,360 | +27 | +2% | 91,700 |
| 2021/11/29 | 1,380 | 1,393 | 1,333 | 1,333 | -98 | -6.8% | 130,000 |
| 2021/11/26 | 1,465 | 1,465 | 1,418 | 1,431 | -20 | -1.4% | 61,300 |
| 2021/11/25 | 1,492 | 1,492 | 1,451 | 1,451 | -24 | -1.6% | 36,400 |
| 2021/11/24 | 1,495 | 1,495 | 1,455 | 1,475 | -22 | -1.5% | 80,200 |
| 2021/11/22 | 1,575 | 1,576 | 1,489 | 1,497 | -86 | -5.4% | 137,300 |
| 2021/11/19 | 1,581 | 1,590 | 1,566 | 1,583 | +2 | +0.1% | 49,600 |
| 2021/11/18 | 1,571 | 1,592 | 1,547 | 1,581 | +7 | +0.4% | 57,700 |
| 2021/11/17 | 1,580 | 1,597 | 1,542 | 1,574 | -6 | -0.4% | 79,800 |
| 2021/11/16 | 1,600 | 1,602 | 1,574 | 1,580 | -14 | -0.9% | 100,900 |
| 2021/11/15 | 1,583 | 1,610 | 1,553 | 1,594 | +21 | +1.3% | 115,900 |
| 2021/11/12 | 1,570 | 1,591 | 1,551 | 1,573 | +24 | +1.5% | 160,400 |
| 2021/11/11 | 1,556 | 1,571 | 1,490 | 1,549 | -47 | -2.9% | 284,700 |
| 2021/11/10 | 1,470 | 1,616 | 1,442 | 1,596 | +216 | +15.7% | 587,200 |
| 2021/11/09 | 1,398 | 1,402 | 1,372 | 1,380 | -18 | -1.3% | 116,300 |
| 2021/11/08 | 1,385 | 1,399 | 1,366 | 1,398 | +27 | +2% | 94,100 |
| 2021/11/05 | 1,365 | 1,372 | 1,358 | 1,371 | ±0 | ±0% | 58,100 |
| 2021/11/04 | 1,342 | 1,374 | 1,327 | 1,371 | +39 | +2.9% | 74,400 |
| 2021/11/02 | 1,328 | 1,345 | 1,324 | 1,332 | -2 | -0.1% | 53,500 |
| 2021/11/01 | 1,300 | 1,339 | 1,296 | 1,334 | +49 | +3.8% | 50,000 |
| 2021/10/29 | 1,254 | 1,288 | 1,254 | 1,285 | +24 | +1.9% | 74,400 |
| 2021/10/28 | 1,283 | 1,287 | 1,257 | 1,261 | -28 | -2.2% | 83,200 |
801～
850
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
