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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 40 | 40 | 40 | 40 | ±0 | ±0% | 3,000 |
| 2010/05/25 | 41.8 | 44.5 | 40 | 40 | - | - | 12,000 |
| 2010/05/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/20 | 38.3 | 38.3 | 38.3 | 38.3 | - | - | 2,000 |
| 2010/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/18 | 38.3 | 38.3 | 38.3 | 38.3 | ±0 | ±0% | 2,000 |
| 2010/05/17 | 38.3 | 38.3 | 38.3 | 38.3 | -0.7 | -1.8% | 2,000 |
| 2010/05/14 | 39 | 39 | 39 | 39 | - | - | 1,000 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/10 | 41.2 | 41.2 | 40.1 | 40.1 | - | - | 5,000 |
| 2010/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/27 | 44.8 | 44.9 | 44.8 | 44.9 | +1.2 | +2.7% | 7,000 |
| 2010/04/26 | 44.8 | 44.8 | 40.9 | 43.7 | -1.3 | -2.9% | 8,000 |
| 2010/04/23 | 39.8 | 45 | 39.8 | 45 | +4.5 | +11.1% | 26,000 |
| 2010/04/22 | 41.3 | 41.3 | 40.5 | 40.5 | -0.8 | -1.9% | 5,000 |
| 2010/04/21 | 41 | 41.7 | 41 | 41.3 | +0.3 | +0.7% | 9,000 |
| 2010/04/20 | 41 | 41 | 41 | 41 | - | - | 2,000 |
| 2010/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/14 | 40.7 | 40.7 | 40.7 | 40.7 | - | - | 10,000 |
| 2010/04/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/08 | 40 | 40.7 | 40 | 40.7 | - | - | 2,000 |
| 2010/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/05 | 40 | 40 | 40 | 40 | - | - | 1,000 |
| 2010/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/30 | 40 | 40 | 40 | 40 | -0.7 | -1.7% | 5,000 |
| 2010/03/29 | 40 | 40.7 | 40 | 40.7 | -0.7 | -1.7% | 4,000 |
| 2010/03/26 | 41.4 | 41.4 | 41.4 | 41.4 | +1.4 | +3.5% | 3,000 |
| 2010/03/25 | 41.9 | 43.8 | 40 | 40 | -4 | -9.1% | 17,000 |
| 2010/03/24 | 39 | 44 | 39 | 44 | +6 | +15.8% | 4,000 |
| 2010/03/23 | 38 | 38 | 38 | 38 | - | - | 5,000 |
| 2010/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/18 | 38 | 38 | 38 | 38 | ±0 | ±0% | 6,000 |
| 2010/03/17 | 38 | 38 | 38 | 38 | - | - | 1,000 |
| 2010/03/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/15 | 38.6 | 38.6 | 38 | 38 | -1.6 | -4% | 2,000 |
| 2010/03/12 | 40.5 | 40.5 | 39.6 | 39.6 | -4.4 | -10% | 2,000 |
| 2010/03/11 | 44 | 44 | 44 | 44 | +3.2 | +7.8% | 1,000 |
3551～
3600
件表示中 / 4352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 | 48,400円 | +11.8% | +5.4% | 3.62% | 8.51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 | 203,100円 | +19.5% | +31.2% | 0.00% | 10.06倍 | 2.13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 | 164,600円 | +6.8% | +8.5% | 4.13% | 8.29倍 | 1.19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 | 19,800円 | +57.0% | - | 3.03% | - | 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
