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 |
|---|---|---|---|---|---|---|---|
| 2011/05/06 | 50 | 50 | 50 | 50 | +1.8 | +3.7% | 5,000 |
| 2011/05/02 | 51 | 51 | 48.2 | 48.2 | -3.8 | -7.3% | 17,000 |
| 2011/04/28 | 48.3 | 52 | 48.3 | 52 | +2.9 | +5.9% | 18,000 |
| 2011/04/27 | 49.2 | 49.2 | 49.1 | 49.1 | -0.1 | -0.2% | 3,000 |
| 2011/04/26 | 49.2 | 51.3 | 47.8 | 49.2 | +0.7 | +1.4% | 10,000 |
| 2011/04/25 | 48.5 | 48.5 | 48.5 | 48.5 | ±0 | ±0% | 10,000 |
| 2011/04/22 | 47.6 | 48.5 | 47.6 | 48.5 | +1.3 | +2.8% | 4,000 |
| 2011/04/21 | 48 | 48 | 47.2 | 47.2 | -0.9 | -1.9% | 6,000 |
| 2011/04/20 | 47 | 49 | 47 | 48.1 | +1.1 | +2.3% | 25,000 |
| 2011/04/19 | 47 | 47.1 | 47 | 47 | +1 | +2.2% | 10,000 |
| 2011/04/18 | 46 | 47.8 | 45.8 | 46 | +0.5 | +1.1% | 18,000 |
| 2011/04/15 | 45.5 | 45.5 | 45.5 | 45.5 | +1.2 | +2.7% | 8,000 |
| 2011/04/14 | 45.4 | 45.7 | 44.3 | 44.3 | -2.5 | -5.3% | 17,000 |
| 2011/04/13 | 44.7 | 46.8 | 44.7 | 46.8 | -0.7 | -1.5% | 5,000 |
| 2011/04/12 | 46.3 | 49.4 | 46.3 | 47.5 | +1 | +2.2% | 29,000 |
| 2011/04/11 | 46.5 | 46.5 | 46.5 | 46.5 | ±0 | ±0% | 6,000 |
| 2011/04/08 | 46.1 | 46.5 | 46.1 | 46.5 | +2.3 | +5.2% | 5,000 |
| 2011/04/07 | 44.2 | 44.2 | 44.2 | 44.2 | -1.3 | -2.9% | 1,000 |
| 2011/04/06 | 46 | 46 | 45.5 | 45.5 | -0.5 | -1.1% | 7,000 |
| 2011/04/05 | 46 | 46.1 | 46 | 46 | -0.4 | -0.9% | 23,000 |
| 2011/04/04 | 46.4 | 46.4 | 46.4 | 46.4 | +0.8 | +1.8% | 2,000 |
| 2011/04/01 | 45.6 | 45.6 | 45.6 | 45.6 | +0.4 | +0.9% | 1,000 |
| 2011/03/31 | 45.3 | 46 | 45.2 | 45.2 | ±0 | ±0% | 28,000 |
| 2011/03/30 | 47.3 | 48.5 | 45.2 | 45.2 | ±0 | ±0% | 26,000 |
| 2011/03/29 | 48 | 48 | 45.2 | 45.2 | -2.8 | -5.8% | 15,000 |
| 2011/03/28 | 48.6 | 48.6 | 47.8 | 48 | -1.6 | -3.2% | 17,000 |
| 2011/03/25 | 49.6 | 49.6 | 48.2 | 49.6 | +0.7 | +1.4% | 21,000 |
| 2011/03/24 | 47.9 | 48.9 | 47.9 | 48.9 | +0.4 | +0.8% | 4,000 |
| 2011/03/23 | 49.8 | 49.8 | 47.5 | 48.5 | -1.5 | -3% | 26,000 |
| 2011/03/22 | 50.9 | 51 | 50 | 50 | +5 | +11.1% | 77,000 |
| 2011/03/18 | 44.4 | 45 | 42.9 | 45 | +6.2 | +16% | 21,000 |
| 2011/03/17 | 36.5 | 39.1 | 36 | 38.8 | +0.9 | +2.4% | 12,000 |
| 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 |
3501～
3550
件表示中 / 4533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 | 51,000円 | +6.5% | +7.2% | 3.82% | 7.97倍 | 1.16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 | 70,200円 | -15.8% | -75.5% | 4.27% | 46.83倍 | 0.45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 |
| グロームＨＤ | 65,200円 | +15.8% | - | 0.31% | 128.34倍 | 0.77倍 |
|
医療法人の経営支援・運営指導を行う医療関連事業を展開。不適切取引発生で事業再構築へ |
| ホームポジ | 61,000円 | -13.8% | - | 1.64% | 38.06倍 | 1.06倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ランビジネス | 20,600円 | +80.5% | - | 2.91% | - | 0.25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 |
市場注目の銘柄
チャート関連のコラム
