ウィルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 482 | 489 | 479 | 486 | +7 | +1.5% | 20,700 |
| 2024/06/25 | 477 | 480 | 475 | 479 | +3 | +0.6% | 14,100 |
| 2024/06/24 | 475 | 478 | 473 | 476 | +2 | +0.4% | 6,300 |
| 2024/06/21 | 469 | 474 | 469 | 474 | +6 | +1.3% | 8,700 |
| 2024/06/20 | 468 | 470 | 466 | 468 | -3 | -0.6% | 2,300 |
| 2024/06/19 | 472 | 472 | 468 | 471 | -1 | -0.2% | 4,800 |
| 2024/06/18 | 471 | 475 | 464 | 472 | +6 | +1.3% | 10,100 |
| 2024/06/17 | 468 | 469 | 462 | 466 | -1 | -0.2% | 11,500 |
| 2024/06/14 | 458 | 469 | 457 | 467 | +10 | +2.2% | 10,900 |
| 2024/06/13 | 455 | 457 | 455 | 457 | +2 | +0.4% | 2,900 |
| 2024/06/12 | 455 | 456 | 455 | 455 | -2 | -0.4% | 1,400 |
| 2024/06/11 | 457 | 457 | 457 | 457 | ±0 | ±0% | 500 |
| 2024/06/10 | 454 | 457 | 454 | 457 | +3 | +0.7% | 1,000 |
| 2024/06/07 | 455 | 455 | 452 | 454 | +1 | +0.2% | 900 |
| 2024/06/06 | 459 | 459 | 451 | 453 | -5 | -1.1% | 4,900 |
| 2024/06/05 | 458 | 460 | 458 | 458 | -1 | -0.2% | 600 |
| 2024/06/04 | 459 | 462 | 459 | 459 | -4 | -0.9% | 1,600 |
| 2024/06/03 | 460 | 463 | 460 | 463 | +5 | +1.1% | 800 |
| 2024/05/31 | 461 | 462 | 458 | 458 | -4 | -0.9% | 2,500 |
| 2024/05/30 | 462 | 462 | 461 | 462 | ±0 | ±0% | 700 |
| 2024/05/29 | 463 | 463 | 462 | 462 | ±0 | ±0% | 600 |
| 2024/05/28 | 462 | 465 | 459 | 462 | ±0 | ±0% | 2,500 |
| 2024/05/27 | 463 | 464 | 458 | 462 | +1 | +0.2% | 4,100 |
| 2024/05/24 | 460 | 461 | 460 | 461 | +1 | +0.2% | 4,000 |
| 2024/05/23 | 458 | 461 | 453 | 460 | ±0 | ±0% | 4,600 |
| 2024/05/22 | 459 | 460 | 459 | 460 | +1 | +0.2% | 800 |
| 2024/05/21 | 459 | 461 | 459 | 459 | +2 | +0.4% | 3,600 |
| 2024/05/20 | 453 | 459 | 453 | 457 | +3 | +0.7% | 2,400 |
| 2024/05/17 | 452 | 456 | 452 | 454 | +1 | +0.2% | 700 |
| 2024/05/16 | 455 | 457 | 452 | 453 | -2 | -0.4% | 2,000 |
| 2024/05/15 | 455 | 457 | 454 | 455 | -1 | -0.2% | 1,600 |
| 2024/05/14 | 462 | 463 | 450 | 456 | -5 | -1.1% | 10,600 |
| 2024/05/13 | 468 | 470 | 461 | 461 | -7 | -1.5% | 9,700 |
| 2024/05/10 | 465 | 469 | 465 | 468 | +3 | +0.6% | 2,700 |
| 2024/05/09 | 467 | 469 | 464 | 465 | -2 | -0.4% | 2,900 |
| 2024/05/08 | 467 | 467 | 464 | 467 | +2 | +0.4% | 2,000 |
| 2024/05/07 | 468 | 468 | 464 | 465 | -5 | -1.1% | 9,700 |
| 2024/05/02 | 467 | 470 | 465 | 470 | -1 | -0.2% | 6,100 |
| 2024/05/01 | 470 | 471 | 466 | 471 | ±0 | ±0% | 5,000 |
| 2024/04/30 | 476 | 478 | 467 | 471 | +1 | +0.2% | 18,900 |
| 2024/04/26 | 476 | 476 | 468 | 470 | -5 | -1.1% | 17,700 |
| 2024/04/25 | 476 | 476 | 467 | 475 | +11 | +2.4% | 18,100 |
| 2024/04/24 | 466 | 468 | 464 | 464 | -3 | -0.6% | 5,300 |
| 2024/04/23 | 466 | 468 | 459 | 467 | +4 | +0.9% | 4,000 |
| 2024/04/22 | 467 | 467 | 453 | 463 | -4 | -0.9% | 16,200 |
| 2024/04/19 | 467 | 467 | 460 | 467 | +2 | +0.4% | 10,400 |
| 2024/04/18 | 472 | 472 | 464 | 465 | -7 | -1.5% | 13,000 |
| 2024/04/17 | 472 | 472 | 466 | 472 | -1 | -0.2% | 4,400 |
| 2024/04/16 | 470 | 476 | 463 | 473 | +4 | +0.9% | 10,700 |
| 2024/04/15 | 476 | 476 | 469 | 469 | -7 | -1.5% | 15,600 |
101～
150
件表示中 / 4351件
類似銘柄と比較する
現在ご覧いただいている「ウィル」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 | 48,300円 | +11.8% | +5.4% | 3.62% | 8.49倍 | 1.25倍 |
|
関西地盤の不動産会社。中京や首都圏にも進出。分譲は戸建て中心。売買仲介、リフォーム強化 |
| リアルゲイト | 201,100円 | +19.5% | +31.2% | 0.00% | 9.96倍 | 2.11倍 |
|
築古ビルの再生、転貸借事業が柱。東京・渋谷区軸に都心展開。ビルなどの運営受託や施工請負も |
| エリッツＨＤ | 165,100円 | +6.8% | +8.5% | 4.12% | 8.31倍 | 1.20倍 |
|
京都や滋賀地盤に不動産仲介、不動産管理、居住者サポートを３本柱に展開。配当性向３０％目安 |
| ランビジネス | 19,600円 | +57.0% | - | 3.06% | - | 0.24倍 |
|
都心中心にマンションやビルを賃貸・管理。自社開発も。レストランや服飾、ホテル運営育成中 |
| ジェイレックス | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
