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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/04 | 1,245 | 1,258 | 1,223 | 1,257 | +13 | +1% | 49,600 |
| 2022/04/01 | 1,278 | 1,278 | 1,231 | 1,244 | -34 | -2.7% | 57,600 |
| 2022/03/31 | 1,256 | 1,289 | 1,245 | 1,278 | +15 | +1.2% | 59,600 |
| 2022/03/30 | 1,237 | 1,263 | 1,222 | 1,263 | +7 | +0.6% | 93,800 |
| 2022/03/29 | 1,242 | 1,258 | 1,231 | 1,256 | +28 | +2.3% | 146,200 |
| 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 |
801～
850
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
