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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 43.6 | 43.6 | 40.8 | 40.8 | -0.7 | -1.7% | 2,000 |
| 2010/03/09 | 41.5 | 41.5 | 41.5 | 41.5 | +0.4 | +1% | 1,000 |
| 2010/03/08 | 41.1 | 41.1 | 41.1 | 41.1 | - | - | 2,000 |
| 2010/03/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/03/04 | 42.5 | 42.5 | 42.5 | 42.5 | ±0 | ±0% | 1,000 |
| 2010/03/03 | 39.1 | 42.5 | 39.1 | 42.5 | +6.1 | +16.8% | 6,000 |
| 2010/03/02 | 40.6 | 40.6 | 36.4 | 36.4 | -0.7 | -1.9% | 2,000 |
| 2010/03/01 | 42.7 | 42.7 | 37.1 | 37.1 | +1.4 | +3.9% | 8,000 |
| 2010/02/26 | 35.4 | 35.7 | 35.4 | 35.7 | +0.2 | +0.6% | 7,000 |
| 2010/02/25 | 35 | 35.5 | 34 | 35.5 | -0.5 | -1.4% | 12,000 |
| 2010/02/24 | 37.2 | 37.3 | 36 | 36 | -1 | -2.7% | 4,000 |
| 2010/02/23 | 38 | 38 | 37 | 37 | -1 | -2.6% | 8,000 |
| 2010/02/22 | 35 | 38.1 | 33.6 | 38 | +6.4 | +20.3% | 9,000 |
| 2010/02/19 | 31.6 | 31.6 | 31.6 | 31.6 | -0.9 | -2.8% | 1,000 |
| 2010/02/18 | 33 | 33 | 32.5 | 32.5 | +1.4 | +4.5% | 3,000 |
| 2010/02/17 | 31.1 | 31.1 | 31.1 | 31.1 | - | - | 3,000 |
| 2010/02/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/15 | 31.2 | 31.2 | 31.2 | 31.2 | - | - | 1,000 |
| 2010/02/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/08 | 31.2 | 31.2 | 31.2 | 31.2 | - | - | 1,000 |
| 2010/02/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/02/02 | 31.1 | 31.1 | 31 | 31 | ±0 | ±0% | 6,000 |
| 2010/02/01 | 31 | 31 | 31 | 31 | ±0 | ±0% | 1,000 |
| 2010/01/29 | 31 | 31 | 31 | 31 | -1.1 | -3.4% | 3,000 |
| 2010/01/28 | 32.1 | 32.1 | 32.1 | 32.1 | ±0 | ±0% | 2,000 |
| 2010/01/27 | 32.1 | 32.1 | 32.1 | 32.1 | ±0 | ±0% | 4,000 |
| 2010/01/26 | 33 | 35.8 | 32.1 | 32.1 | ±0 | ±0% | 14,000 |
| 2010/01/25 | 33 | 33 | 32.1 | 32.1 | +0.1 | +0.3% | 14,000 |
| 2010/01/22 | 32 | 32 | 32 | 32 | -1 | -3% | 3,000 |
| 2010/01/21 | 32.9 | 33 | 32.8 | 33 | - | - | 81,000 |
| 2010/01/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/01/12 | 29.5 | 29.5 | 29 | 29 | -0.4 | -1.4% | 2,000 |
| 2010/01/08 | 29.4 | 29.4 | 29.4 | 29.4 | -4 | -12% | 1,000 |
| 2010/01/07 | 33.4 | 33.4 | 33.4 | 33.4 | +3.4 | +11.3% | 5,000 |
| 2010/01/06 | 30 | 30 | 30 | 30 | +1.5 | +5.3% | 1,000 |
| 2010/01/05 | 28.5 | 28.5 | 28.5 | 28.5 | - | - | 77,000 |
| 2010/01/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/30 | 28.1 | 28.5 | 28.1 | 28.5 | - | - | 3,000 |
| 2009/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/12/25 | 29.5 | 29.5 | 29.5 | 29.5 | -0.1 | -0.3% | 20,000 |
3601～
3650
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
