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 |
|---|---|---|---|---|---|---|---|
| 2024/06/17 | 958 | 958 | 942 | 948 | -8 | -0.8% | 41,500 |
| 2024/06/14 | 944 | 956 | 942 | 956 | +9 | +1% | 66,800 |
| 2024/06/13 | 963 | 964 | 947 | 947 | -16 | -1.7% | 35,300 |
| 2024/06/12 | 972 | 973 | 963 | 963 | -8 | -0.8% | 27,700 |
| 2024/06/11 | 976 | 978 | 971 | 971 | -4 | -0.4% | 23,300 |
| 2024/06/10 | 967 | 975 | 965 | 975 | +12 | +1.2% | 28,600 |
| 2024/06/07 | 958 | 963 | 958 | 963 | +5 | +0.5% | 17,500 |
| 2024/06/06 | 961 | 962 | 952 | 958 | ±0 | ±0% | 21,500 |
| 2024/06/05 | 964 | 964 | 958 | 958 | -7 | -0.7% | 32,300 |
| 2024/06/04 | 964 | 968 | 961 | 965 | +1 | +0.1% | 22,000 |
| 2024/06/03 | 964 | 967 | 961 | 964 | +4 | +0.4% | 37,600 |
| 2024/05/31 | 950 | 960 | 949 | 960 | +10 | +1.1% | 43,700 |
| 2024/05/30 | 931 | 950 | 931 | 950 | +15 | +1.6% | 49,500 |
| 2024/05/29 | 951 | 952 | 935 | 935 | -16 | -1.7% | 90,300 |
| 2024/05/28 | 961 | 968 | 951 | 951 | -9 | -0.9% | 66,900 |
| 2024/05/27 | 970 | 972 | 960 | 960 | -12 | -1.2% | 43,000 |
| 2024/05/24 | 970 | 975 | 968 | 972 | +2 | +0.2% | 26,800 |
| 2024/05/23 | 979 | 979 | 969 | 970 | -8 | -0.8% | 36,300 |
| 2024/05/22 | 978 | 979 | 971 | 978 | +1 | +0.1% | 33,300 |
| 2024/05/21 | 987 | 988 | 972 | 977 | -9 | -0.9% | 61,700 |
| 2024/05/20 | 975 | 986 | 975 | 986 | +10 | +1% | 46,200 |
| 2024/05/17 | 960 | 983 | 958 | 976 | +15 | +1.6% | 48,800 |
| 2024/05/16 | 960 | 968 | 955 | 961 | +3 | +0.3% | 82,600 |
| 2024/05/15 | 987 | 989 | 958 | 958 | -29 | -2.9% | 170,000 |
| 2024/05/14 | 1,010 | 1,010 | 981 | 987 | -83 | -7.8% | 285,700 |
| 2024/05/13 | 1,069 | 1,082 | 1,067 | 1,070 | +1 | +0.1% | 32,300 |
| 2024/05/10 | 1,071 | 1,073 | 1,066 | 1,069 | -4 | -0.4% | 14,500 |
| 2024/05/09 | 1,067 | 1,073 | 1,066 | 1,073 | +4 | +0.4% | 12,500 |
| 2024/05/08 | 1,067 | 1,074 | 1,067 | 1,069 | +3 | +0.3% | 21,600 |
| 2024/05/07 | 1,070 | 1,070 | 1,062 | 1,066 | +4 | +0.4% | 23,100 |
| 2024/05/02 | 1,070 | 1,070 | 1,059 | 1,062 | -5 | -0.5% | 20,700 |
| 2024/05/01 | 1,077 | 1,077 | 1,062 | 1,067 | -12 | -1.1% | 19,100 |
| 2024/04/30 | 1,069 | 1,079 | 1,064 | 1,079 | +10 | +0.9% | 25,500 |
| 2024/04/26 | 1,060 | 1,069 | 1,056 | 1,069 | +8 | +0.8% | 29,500 |
| 2024/04/25 | 1,070 | 1,070 | 1,061 | 1,061 | -4 | -0.4% | 19,000 |
| 2024/04/24 | 1,067 | 1,074 | 1,065 | 1,065 | -2 | -0.2% | 19,600 |
| 2024/04/23 | 1,064 | 1,067 | 1,060 | 1,067 | +7 | +0.7% | 11,800 |
| 2024/04/22 | 1,056 | 1,062 | 1,053 | 1,060 | +20 | +1.9% | 28,200 |
| 2024/04/19 | 1,058 | 1,059 | 1,035 | 1,040 | -18 | -1.7% | 60,600 |
| 2024/04/18 | 1,054 | 1,065 | 1,054 | 1,058 | +8 | +0.8% | 18,100 |
| 2024/04/17 | 1,069 | 1,069 | 1,048 | 1,050 | -9 | -0.8% | 52,300 |
| 2024/04/16 | 1,070 | 1,070 | 1,059 | 1,059 | -17 | -1.6% | 39,300 |
| 2024/04/15 | 1,069 | 1,076 | 1,068 | 1,076 | -1 | -0.1% | 18,800 |
| 2024/04/12 | 1,079 | 1,083 | 1,072 | 1,077 | +2 | +0.2% | 29,800 |
| 2024/04/11 | 1,074 | 1,079 | 1,068 | 1,075 | +1 | +0.1% | 25,500 |
| 2024/04/10 | 1,075 | 1,082 | 1,074 | 1,074 | -1 | -0.1% | 28,200 |
| 2024/04/09 | 1,073 | 1,076 | 1,069 | 1,075 | +4 | +0.4% | 34,200 |
| 2024/04/08 | 1,070 | 1,073 | 1,065 | 1,071 | +10 | +0.9% | 23,900 |
| 2024/04/05 | 1,053 | 1,065 | 1,052 | 1,061 | +2 | +0.2% | 42,900 |
| 2024/04/04 | 1,068 | 1,068 | 1,059 | 1,059 | -5 | -0.5% | 46,200 |
201～
250
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
