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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 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 |
| 2024/11/12 | 1,000 | 1,002 | 986 | 986 | -9 | -0.9% | 23,800 |
| 2024/11/11 | 1,000 | 1,006 | 995 | 995 | -3 | -0.3% | 38,300 |
| 2024/11/08 | 1,001 | 1,003 | 991 | 998 | -3 | -0.3% | 27,900 |
| 2024/11/07 | 985 | 1,002 | 985 | 1,001 | +10 | +1% | 24,800 |
| 2024/11/06 | 975 | 991 | 975 | 991 | +16 | +1.6% | 25,700 |
| 2024/11/05 | 985 | 985 | 975 | 975 | -1 | -0.1% | 9,600 |
| 2024/11/01 | 980 | 980 | 967 | 976 | -6 | -0.6% | 20,900 |
| 2024/10/31 | 974 | 986 | 968 | 982 | +4 | +0.4% | 16,000 |
| 2024/10/30 | 982 | 982 | 967 | 978 | -4 | -0.4% | 75,400 |
| 2024/10/29 | 980 | 984 | 971 | 982 | +10 | +1% | 12,700 |
151～
200
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
