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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 1,837 | 1,920 | 1,812 | 1,901 | +59 | +3.2% | 450,300 |
| 2018/01/24 | 1,809 | 1,862 | 1,790 | 1,842 | +32 | +1.8% | 305,200 |
| 2018/01/23 | 1,753 | 1,827 | 1,753 | 1,810 | +58 | +3.3% | 414,700 |
| 2018/01/22 | 1,721 | 1,762 | 1,720 | 1,752 | +35 | +2% | 310,200 |
| 2018/01/19 | 1,675 | 1,720 | 1,675 | 1,717 | +48 | +2.9% | 235,400 |
| 2018/01/18 | 1,692 | 1,706 | 1,662 | 1,669 | +2 | +0.1% | 468,500 |
| 2018/01/17 | 1,729 | 1,729 | 1,647 | 1,667 | -52 | -3% | 582,900 |
| 2018/01/16 | 1,780 | 1,804 | 1,708 | 1,719 | -53 | -3% | 648,200 |
| 2018/01/15 | 1,866 | 1,866 | 1,770 | 1,772 | -88 | -4.7% | 440,900 |
| 2018/01/12 | 1,738 | 1,879 | 1,730 | 1,860 | +142 | +8.3% | 962,200 |
| 2018/01/11 | 1,732 | 1,758 | 1,708 | 1,718 | -22 | -1.3% | 265,100 |
| 2018/01/10 | 1,740 | 1,754 | 1,726 | 1,740 | +19 | +1.1% | 236,500 |
| 2018/01/09 | 1,738 | 1,748 | 1,705 | 1,721 | -17 | -1% | 266,000 |
| 2018/01/05 | 1,754 | 1,761 | 1,708 | 1,738 | -21 | -1.2% | 297,600 |
| 2018/01/04 | 1,778 | 1,798 | 1,744 | 1,759 | +10 | +0.6% | 345,000 |
| 2017/12/29 | 1,798 | 1,810 | 1,743 | 1,749 | -61 | -3.4% | 370,700 |
| 2017/12/28 | 1,793 | 1,825 | 1,777 | 1,810 | +34 | +1.9% | 302,100 |
| 2017/12/27 | 1,777 | 1,815 | 1,765 | 1,776 | +22 | +1.3% | 327,000 |
| 2017/12/26 | 1,735 | 1,777 | 1,735 | 1,754 | +19 | +1.1% | 249,500 |
| 2017/12/25 | 1,760 | 1,819 | 1,733 | 1,735 | -7 | -0.4% | 567,800 |
| 2017/12/22 | 1,750 | 1,784 | 1,730 | 1,742 | +8 | +0.5% | 269,600 |
| 2017/12/21 | 1,733 | 1,750 | 1,688 | 1,734 | +1 | +0.1% | 213,600 |
| 2017/12/20 | 1,750 | 1,800 | 1,722 | 1,733 | -2 | -0.1% | 414,600 |
| 2017/12/19 | 1,719 | 1,758 | 1,700 | 1,735 | +36 | +2.1% | 279,900 |
| 2017/12/18 | 1,700 | 1,711 | 1,665 | 1,699 | +14 | +0.8% | 231,600 |
| 2017/12/15 | 1,730 | 1,735 | 1,664 | 1,685 | -43 | -2.5% | 336,200 |
| 2017/12/14 | 1,664 | 1,740 | 1,663 | 1,728 | +67 | +4% | 331,900 |
| 2017/12/13 | 1,630 | 1,664 | 1,620 | 1,661 | +32 | +2% | 252,200 |
| 2017/12/12 | 1,641 | 1,687 | 1,625 | 1,629 | -6 | -0.4% | 256,900 |
| 2017/12/11 | 1,645 | 1,652 | 1,611 | 1,635 | -20 | -1.2% | 247,400 |
| 2017/12/08 | 1,686 | 1,697 | 1,629 | 1,655 | -11 | -0.7% | 260,000 |
| 2017/12/07 | 1,621 | 1,676 | 1,617 | 1,666 | +38 | +2.3% | 175,300 |
| 2017/12/06 | 1,659 | 1,678 | 1,615 | 1,628 | -25 | -1.5% | 197,600 |
| 2017/12/05 | 1,652 | 1,686 | 1,612 | 1,653 | -24 | -1.4% | 356,600 |
| 2017/12/04 | 1,710 | 1,738 | 1,674 | 1,677 | -37 | -2.2% | 314,000 |
| 2017/12/01 | 1,748 | 1,775 | 1,710 | 1,714 | -9 | -0.5% | 355,900 |
| 2017/11/30 | 1,733 | 1,738 | 1,687 | 1,723 | -25 | -1.4% | 408,200 |
| 2017/11/29 | 1,778 | 1,810 | 1,732 | 1,748 | -3 | -0.2% | 335,600 |
| 2017/11/28 | 1,756 | 1,777 | 1,720 | 1,751 | -20 | -1.1% | 280,600 |
| 2017/11/27 | 1,840 | 1,842 | 1,740 | 1,771 | -77 | -4.2% | 555,600 |
| 2017/11/24 | 1,732 | 1,852 | 1,730 | 1,848 | +141 | +8.3% | 568,300 |
| 2017/11/22 | 1,781 | 1,790 | 1,683 | 1,707 | -91 | -5.1% | 815,500 |
| 2017/11/21 | 1,753 | 1,806 | 1,710 | 1,798 | +47 | +2.7% | 570,600 |
| 2017/11/20 | 1,732 | 1,762 | 1,682 | 1,751 | +70 | +4.2% | 665,000 |
| 2017/11/17 | 1,648 | 1,686 | 1,622 | 1,681 | +73 | +4.5% | 498,900 |
| 2017/11/16 | 1,528 | 1,639 | 1,500 | 1,608 | +56 | +3.6% | 477,900 |
| 2017/11/15 | 1,587 | 1,615 | 1,539 | 1,552 | -45 | -2.8% | 505,700 |
| 2017/11/14 | 1,555 | 1,617 | 1,553 | 1,597 | +39 | +2.5% | 362,200 |
| 2017/11/13 | 1,560 | 1,595 | 1,536 | 1,558 | +5 | +0.3% | 406,500 |
| 2017/11/10 | 1,478 | 1,562 | 1,475 | 1,553 | +83 | +5.6% | 823,200 |
1851～
1900
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 | 99,400円 | -3.7% | +9.3% | 4.43% | 14.60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 | 301,000円 | +14.9% | +34.9% | 2.33% | 13.46倍 | 3.60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 | 133,600円 | +35.2% | +14.7% | 0.00% | 8.31倍 | 2.07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 | 156,600円 | +6.8% | +3.1% | 1.28% | 9.03倍 | 1.74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
