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 |
|---|---|---|---|---|---|---|---|
| 2011/03/16 | 33.2 | 39 | 33.2 | 37.9 | +2.6 | +7.4% | 25,000 |
| 2011/03/15 | 42.3 | 42.3 | 35.3 | 35.3 | -7 | -16.5% | 25,000 |
| 2011/03/14 | 42.3 | 42.3 | 42.3 | 42.3 | -7 | -14.2% | 44,000 |
| 2011/03/11 | 50.3 | 52 | 49.2 | 49.3 | -2.7 | -5.2% | 26,000 |
| 2011/03/10 | 56 | 56 | 47.9 | 52 | -5.9 | -10.2% | 109,000 |
| 2011/03/09 | 58 | 58 | 56 | 57.9 | - | - | 48,000 |
| 2011/03/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/03/07 | 59 | 60 | 59 | 60 | +1 | +1.7% | 6,000 |
| 2011/03/04 | 59.2 | 60.2 | 58 | 59 | -1 | -1.7% | 34,000 |
| 2011/03/03 | 58.5 | 62.5 | 58 | 60 | +1.5 | +2.6% | 21,000 |
| 2011/03/02 | 60.9 | 61.7 | 58.5 | 58.5 | -3.4 | -5.5% | 52,000 |
| 2011/03/01 | 57.8 | 63 | 57.8 | 61.9 | +5.4 | +9.6% | 72,000 |
| 2011/02/28 | 56.5 | 58 | 56.3 | 56.5 | -2.5 | -4.2% | 40,000 |
| 2011/02/25 | 58.5 | 59 | 55.7 | 59 | -3.5 | -5.6% | 129,000 |
| 2011/02/24 | 60.9 | 62.5 | 56.9 | 62.5 | -4.4 | -6.6% | 71,000 |
| 2011/02/23 | 59.9 | 72.5 | 57.5 | 66.9 | +2.5 | +3.9% | 312,000 |
| 2011/02/22 | 64.4 | 64.4 | 62.4 | 64.4 | +10 | +18.4% | 333,000 |
| 2011/02/21 | 54.4 | 54.4 | 54.4 | 54.4 | +7 | +14.8% | 6,000 |
| 2011/02/18 | 42.7 | 47.4 | 42.1 | 47.4 | +5.3 | +12.6% | 31,000 |
| 2011/02/17 | 46.2 | 46.2 | 42.1 | 42.1 | -3.7 | -8.1% | 18,000 |
| 2011/02/16 | 47.2 | 47.2 | 45 | 45.8 | +1.4 | +3.2% | 20,000 |
| 2011/02/15 | 48.6 | 48.6 | 44.4 | 44.4 | -4.1 | -8.5% | 34,000 |
| 2011/02/14 | 60.5 | 60.5 | 47.4 | 48.5 | -2 | -4% | 220,000 |
| 2011/02/10 | 44.9 | 50.5 | 44.9 | 50.5 | +7 | +16.1% | 56,000 |
| 2011/02/09 | 36.9 | 43.5 | 36.5 | 43.5 | +7 | +19.2% | 54,000 |
| 2011/02/08 | 35 | 36.5 | 35 | 36.5 | +1.5 | +4.3% | 7,000 |
| 2011/02/07 | 35 | 35 | 35 | 35 | +0.1 | +0.3% | 1,000 |
| 2011/02/04 | 34.9 | 34.9 | 34.9 | 34.9 | +1.4 | +4.2% | 56,000 |
| 2011/02/03 | 33.5 | 33.5 | 33.5 | 33.5 | -0.5 | -1.5% | 1,000 |
| 2011/02/02 | 35 | 35.5 | 34 | 34 | -1 | -2.9% | 10,000 |
| 2011/02/01 | 35 | 35 | 35 | 35 | - | - | 1,000 |
| 2011/01/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/27 | 34.9 | 34.9 | 34.9 | 34.9 | +0.9 | +2.6% | 4,000 |
| 2011/01/26 | 34.4 | 34.4 | 34 | 34 | +0.3 | +0.9% | 4,000 |
| 2011/01/25 | 33.2 | 34.9 | 33.2 | 33.7 | +1.9 | +6% | 11,000 |
| 2011/01/24 | 32 | 32 | 31.1 | 31.8 | -0.2 | -0.6% | 3,000 |
| 2011/01/21 | 30.1 | 32 | 30.1 | 32 | - | - | 4,000 |
| 2011/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/18 | 30.2 | 30.2 | 30.2 | 30.2 | - | - | 1,000 |
| 2011/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/14 | 30.8 | 30.8 | 30 | 30 | -2.9 | -8.8% | 11,000 |
| 2011/01/13 | 31.2 | 32.9 | 31.2 | 32.9 | +1.1 | +3.5% | 2,000 |
| 2011/01/12 | 31.8 | 31.8 | 31.8 | 31.8 | - | - | 1,000 |
| 2011/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2011/01/07 | 31.7 | 31.7 | 31.7 | 31.7 | +0.5 | +1.6% | 1,000 |
| 2011/01/06 | 30 | 31.2 | 30 | 31.2 | +0.9 | +3% | 3,000 |
| 2011/01/05 | 30 | 30.3 | 30 | 30.3 | +0.1 | +0.3% | 2,000 |
| 2011/01/04 | 30.2 | 30.2 | 30.2 | 30.2 | - | - | 2,000 |
3501～
3550
件表示中 / 4501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 | 46,400円 | +6.5% | +7.2% | 4.20% | 7.25倍 | 1.08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 |
| ヤマイチ | 67,600円 | -15.8% | -75.5% | 4.44% | 44.44倍 | 0.43倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ｐｒｏｐｅｔｅｃ | 131,300円 | +10.6% | +20.7% | 3.43% | 7.37倍 | 0.72倍 |
|
中古マンション再生販売や注文住宅子会社を有する持株会社。独自ＡＩ査定やＤＸ対応に特長 |
| ランビジネス | 19,700円 | +80.5% | - | 3.05% | - | 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 | - | +1.0% | +0.7% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
