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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,014 | 1,023 | 1,010 | 1,023 | +11 | +1.1% | 23,600 |
| 2025/01/27 | 1,009 | 1,012 | 1,006 | 1,012 | +10 | +1% | 19,000 |
| 2025/01/24 | 998 | 1,002 | 994 | 1,002 | +3 | +0.3% | 13,700 |
| 2025/01/23 | 1,002 | 1,002 | 995 | 999 | -3 | -0.3% | 21,100 |
| 2025/01/22 | 1,003 | 1,006 | 1,002 | 1,002 | +1 | +0.1% | 9,600 |
| 2025/01/21 | 1,015 | 1,015 | 1,001 | 1,001 | -9 | -0.9% | 13,700 |
| 2025/01/20 | 1,000 | 1,019 | 998 | 1,010 | +23 | +2.3% | 24,500 |
| 2025/01/17 | 990 | 992 | 986 | 987 | -3 | -0.3% | 15,400 |
| 2025/01/16 | 1,000 | 1,000 | 990 | 990 | -6 | -0.6% | 15,600 |
| 2025/01/15 | 999 | 1,002 | 994 | 996 | +3 | +0.3% | 13,700 |
| 2025/01/14 | 996 | 998 | 992 | 993 | -3 | -0.3% | 17,900 |
| 2025/01/10 | 999 | 1,000 | 994 | 996 | -2 | -0.2% | 15,100 |
| 2025/01/09 | 1,007 | 1,007 | 998 | 998 | -3 | -0.3% | 20,100 |
| 2025/01/08 | 1,004 | 1,007 | 1,001 | 1,001 | -9 | -0.9% | 14,100 |
| 2025/01/07 | 1,014 | 1,016 | 1,007 | 1,010 | +1 | +0.1% | 22,200 |
| 2025/01/06 | 1,017 | 1,017 | 1,007 | 1,009 | ±0 | ±0% | 27,900 |
| 2024/12/30 | 1,018 | 1,018 | 1,009 | 1,009 | -9 | -0.9% | 16,600 |
| 2024/12/27 | 999 | 1,018 | 999 | 1,018 | +21 | +2.1% | 36,100 |
| 2024/12/26 | 989 | 997 | 984 | 997 | +11 | +1.1% | 27,900 |
| 2024/12/25 | 983 | 986 | 976 | 986 | +11 | +1.1% | 21,500 |
| 2024/12/24 | 997 | 997 | 970 | 975 | -15 | -1.5% | 30,400 |
| 2024/12/23 | 988 | 992 | 986 | 990 | +7 | +0.7% | 33,500 |
| 2024/12/20 | 979 | 987 | 977 | 983 | +9 | +0.9% | 24,100 |
| 2024/12/19 | 967 | 978 | 961 | 974 | +6 | +0.6% | 30,700 |
| 2024/12/18 | 970 | 970 | 966 | 968 | -2 | -0.2% | 8,800 |
| 2024/12/17 | 970 | 971 | 965 | 970 | ±0 | ±0% | 18,900 |
| 2024/12/16 | 971 | 974 | 969 | 970 | -1 | -0.1% | 13,700 |
| 2024/12/13 | 965 | 974 | 965 | 971 | -3 | -0.3% | 17,100 |
| 2024/12/12 | 968 | 979 | 968 | 974 | +7 | +0.7% | 28,100 |
| 2024/12/11 | 970 | 971 | 966 | 967 | -2 | -0.2% | 19,200 |
| 2024/12/10 | 967 | 974 | 965 | 969 | +2 | +0.2% | 21,500 |
| 2024/12/09 | 970 | 976 | 967 | 967 | -7 | -0.7% | 24,800 |
| 2024/12/06 | 968 | 975 | 962 | 974 | +10 | +1% | 19,400 |
| 2024/12/05 | 957 | 965 | 957 | 964 | +8 | +0.8% | 18,600 |
| 2024/12/04 | 969 | 969 | 956 | 956 | -13 | -1.3% | 26,100 |
| 2024/12/03 | 958 | 970 | 958 | 969 | +10 | +1% | 21,400 |
| 2024/12/02 | 956 | 962 | 956 | 959 | +4 | +0.4% | 14,400 |
| 2024/11/29 | 958 | 962 | 955 | 955 | -6 | -0.6% | 18,100 |
| 2024/11/28 | 956 | 964 | 956 | 961 | +3 | +0.3% | 11,800 |
| 2024/11/27 | 964 | 964 | 953 | 958 | -6 | -0.6% | 24,500 |
| 2024/11/26 | 962 | 970 | 961 | 964 | +3 | +0.3% | 11,300 |
| 2024/11/25 | 978 | 979 | 961 | 961 | -17 | -1.7% | 25,100 |
| 2024/11/22 | 967 | 978 | 967 | 978 | +11 | +1.1% | 12,900 |
| 2024/11/21 | 967 | 976 | 967 | 967 | +3 | +0.3% | 22,700 |
| 2024/11/20 | 959 | 965 | 957 | 964 | +4 | +0.4% | 13,900 |
| 2024/11/19 | 971 | 974 | 960 | 960 | -5 | -0.5% | 22,400 |
| 2024/11/18 | 957 | 969 | 955 | 965 | +7 | +0.7% | 13,900 |
| 2024/11/15 | 973 | 973 | 957 | 958 | -16 | -1.6% | 25,000 |
| 2024/11/14 | 981 | 986 | 974 | 974 | -6 | -0.6% | 10,900 |
| 2024/11/13 | 990 | 992 | 978 | 980 | -6 | -0.6% | 21,600 |
51～
100
件表示中 / 2762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 | 91,400円 | +1.6% | -50.4% | 4.81% | 12.74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 |
| ヒビノ | 212,800円 | +17.8% | +32.2% | 3.29% | 9.83倍 | 1.95倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| ＡＢホテル | 149,600円 | +3.6% | +1.6% | 1.34% | 9.14倍 | 1.86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 |
| エフ・コード | 170,500円 | +94.9% | +53.8% | 0.00% | 16.33倍 | 3.12倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| ウィザス | 207,500円 | +3.0% | +2.5% | 2.89% | 19.75倍 | 3.12倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
市場注目の銘柄
チャート関連のコラム
