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 |
---|---|---|---|---|---|---|---|
2023/10/05 | 1,050 | 1,063 | 1,045 | 1,061 | +20 | +1.9% | 30,600 |
2023/10/04 | 1,045 | 1,056 | 1,036 | 1,041 | -22 | -2.1% | 58,500 |
2023/10/03 | 1,075 | 1,080 | 1,063 | 1,063 | -12 | -1.1% | 38,400 |
2023/10/02 | 1,087 | 1,098 | 1,075 | 1,075 | -9 | -0.8% | 28,200 |
2023/09/29 | 1,100 | 1,101 | 1,078 | 1,084 | -13 | -1.2% | 31,100 |
2023/09/28 | 1,099 | 1,103 | 1,091 | 1,097 | -8 | -0.7% | 36,700 |
2023/09/27 | 1,088 | 1,109 | 1,088 | 1,105 | +13 | +1.2% | 47,300 |
2023/09/26 | 1,109 | 1,109 | 1,092 | 1,092 | -22 | -2% | 27,600 |
2023/09/25 | 1,108 | 1,114 | 1,100 | 1,114 | +17 | +1.5% | 21,100 |
2023/09/22 | 1,085 | 1,101 | 1,082 | 1,097 | +7 | +0.6% | 33,400 |
2023/09/21 | 1,098 | 1,101 | 1,090 | 1,090 | -8 | -0.7% | 36,600 |
2023/09/20 | 1,120 | 1,122 | 1,097 | 1,098 | -20 | -1.8% | 38,400 |
2023/09/19 | 1,111 | 1,118 | 1,105 | 1,118 | +10 | +0.9% | 50,900 |
2023/09/15 | 1,108 | 1,113 | 1,104 | 1,108 | +2 | +0.2% | 42,800 |
2023/09/14 | 1,102 | 1,106 | 1,098 | 1,106 | +5 | +0.5% | 25,000 |
2023/09/13 | 1,100 | 1,104 | 1,096 | 1,101 | ±0 | ±0% | 22,700 |
2023/09/12 | 1,102 | 1,107 | 1,097 | 1,101 | +4 | +0.4% | 18,500 |
2023/09/11 | 1,091 | 1,102 | 1,091 | 1,097 | +10 | +0.9% | 28,600 |
2023/09/08 | 1,098 | 1,106 | 1,085 | 1,087 | -13 | -1.2% | 50,000 |
2023/09/07 | 1,104 | 1,111 | 1,100 | 1,100 | -5 | -0.5% | 39,300 |
2023/09/06 | 1,107 | 1,110 | 1,101 | 1,105 | +2 | +0.2% | 27,700 |
2023/09/05 | 1,109 | 1,111 | 1,097 | 1,103 | -6 | -0.5% | 32,600 |
2023/09/04 | 1,102 | 1,109 | 1,101 | 1,109 | +8 | +0.7% | 43,600 |
2023/09/01 | 1,103 | 1,105 | 1,097 | 1,101 | -3 | -0.3% | 63,000 |
2023/08/31 | 1,102 | 1,107 | 1,100 | 1,104 | +5 | +0.5% | 27,500 |
2023/08/30 | 1,105 | 1,105 | 1,094 | 1,099 | +1 | +0.1% | 24,100 |
2023/08/29 | 1,100 | 1,105 | 1,093 | 1,098 | +4 | +0.4% | 39,800 |
2023/08/28 | 1,090 | 1,095 | 1,087 | 1,094 | +17 | +1.6% | 21,100 |
2023/08/25 | 1,065 | 1,078 | 1,059 | 1,077 | +6 | +0.6% | 18,800 |
2023/08/24 | 1,065 | 1,075 | 1,065 | 1,071 | +10 | +0.9% | 23,100 |
2023/08/23 | 1,057 | 1,061 | 1,051 | 1,061 | +4 | +0.4% | 16,500 |
2023/08/22 | 1,057 | 1,057 | 1,047 | 1,057 | +13 | +1.2% | 30,600 |
2023/08/21 | 1,032 | 1,048 | 1,032 | 1,044 | +18 | +1.8% | 32,900 |
2023/08/18 | 1,027 | 1,030 | 1,017 | 1,026 | -11 | -1.1% | 36,600 |
2023/08/17 | 1,033 | 1,037 | 1,020 | 1,037 | +7 | +0.7% | 47,100 |
2023/08/16 | 1,043 | 1,048 | 1,030 | 1,030 | -22 | -2.1% | 46,400 |
2023/08/15 | 1,044 | 1,052 | 1,043 | 1,052 | +8 | +0.8% | 40,700 |
2023/08/14 | 1,059 | 1,068 | 1,038 | 1,044 | -8 | -0.8% | 71,900 |
2023/08/10 | 1,060 | 1,064 | 1,052 | 1,052 | -21 | -2% | 62,200 |
2023/08/09 | 1,069 | 1,077 | 1,066 | 1,073 | -3 | -0.3% | 38,600 |
2023/08/08 | 1,056 | 1,077 | 1,056 | 1,076 | -20 | -1.8% | 76,200 |
2023/08/07 | 1,082 | 1,098 | 1,073 | 1,096 | +15 | +1.4% | 47,900 |
2023/08/04 | 1,083 | 1,095 | 1,081 | 1,081 | -2 | -0.2% | 18,900 |
2023/08/03 | 1,095 | 1,096 | 1,082 | 1,083 | -18 | -1.6% | 27,500 |
2023/08/02 | 1,113 | 1,116 | 1,101 | 1,101 | -20 | -1.8% | 19,600 |
2023/08/01 | 1,134 | 1,134 | 1,117 | 1,121 | -5 | -0.4% | 21,800 |
2023/07/31 | 1,121 | 1,137 | 1,120 | 1,126 | +17 | +1.5% | 43,800 |
2023/07/28 | 1,106 | 1,111 | 1,096 | 1,109 | -5 | -0.4% | 37,100 |
2023/07/27 | 1,108 | 1,119 | 1,106 | 1,114 | +8 | +0.7% | 24,100 |
2023/07/26 | 1,105 | 1,109 | 1,099 | 1,106 | +1 | +0.1% | 15,000 |
151~
200
件表示中 / 2543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 | 97,700円 | +1.6% | -50.4% | 4.50% | 13.58倍 | 1.27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 |
E G | 189,200円 | -3.4% | -3.0% | 1.64% | 18.56倍 | 2.00倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジHDの子会社 |
タカミヤ | 48,300円 | +12.2% | -10.1% | 2.90% | 11.25倍 | 1.05倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
東京個別 | 41,200円 | +0.6% | -21.2% | 2.91% | 29.56倍 | 2.66倍 |
|
ベネッセHD傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
ヒビノ | 217,400円 | +10.9% | +1.7% | 3.22% | 12.33倍 | 2.07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 |
市場注目の銘柄
チャート関連のコラム