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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 30 | 30 | 30 | 30 | +0.6 | +2% | 15,000 |
| 2009/07/27 | 27.9 | 29.4 | 27.9 | 29.4 | +0.9 | +3.2% | 9,000 |
| 2009/07/24 | 30 | 30 | 28.5 | 28.5 | -1.5 | -5% | 17,000 |
| 2009/07/23 | 29.5 | 30 | 29.5 | 30 | - | - | 13,000 |
| 2009/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/16 | 26.5 | 26.5 | 26.5 | 26.5 | +0.5 | +1.9% | 2,000 |
| 2009/07/15 | 26.1 | 26.1 | 26 | 26 | +0.2 | +0.8% | 4,000 |
| 2009/07/14 | 25.2 | 25.8 | 25.2 | 25.8 | ±0 | ±0% | 4,000 |
| 2009/07/13 | 25.8 | 25.8 | 25.8 | 25.8 | ±0 | ±0% | 2,000 |
| 2009/07/10 | 25.7 | 25.8 | 25.7 | 25.8 | +0.2 | +0.8% | 3,000 |
| 2009/07/09 | 25.6 | 25.6 | 25.6 | 25.6 | -1.4 | -5.2% | 1,000 |
| 2009/07/08 | 27 | 27 | 27 | 27 | -0.4 | -1.5% | 1,000 |
| 2009/07/07 | 27.4 | 27.4 | 27.4 | 27.4 | - | - | 1,000 |
| 2009/07/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/07/03 | 28 | 28 | 28 | 28 | ±0 | ±0% | 3,000 |
| 2009/07/02 | 27.2 | 28 | 27.2 | 28 | -0.4 | -1.4% | 16,000 |
| 2009/07/01 | 28.4 | 28.4 | 28.4 | 28.4 | +0.1 | +0.4% | 1,000 |
| 2009/06/30 | 28.2 | 28.3 | 28.2 | 28.3 | +0.2 | +0.7% | 2,000 |
| 2009/06/29 | 28.3 | 29 | 28.1 | 28.1 | -0.8 | -2.8% | 13,000 |
| 2009/06/26 | 28.4 | 28.9 | 28.2 | 28.9 | -0.1 | -0.3% | 22,000 |
| 2009/06/25 | 29.5 | 29.8 | 28.6 | 29 | -2.6 | -8.2% | 26,000 |
| 2009/06/24 | 31.6 | 31.6 | 31.6 | 31.6 | +3.1 | +10.9% | 55,000 |
| 2009/06/23 | 28.3 | 28.5 | 28.1 | 28.5 | -2.5 | -8.1% | 40,000 |
| 2009/06/22 | 31 | 31 | 31 | 31 | +3 | +10.7% | 37,000 |
| 2009/06/19 | 26.5 | 28 | 26.5 | 28 | +3 | +12% | 34,000 |
| 2009/06/18 | 25.9 | 25.9 | 24.7 | 25 | -1.8 | -6.7% | 40,000 |
| 2009/06/17 | 25.9 | 26.8 | 25.9 | 26.8 | -0.9 | -3.2% | 20,000 |
| 2009/06/16 | 26.7 | 27.7 | 26.5 | 27.7 | -0.5 | -1.8% | 21,000 |
| 2009/06/15 | 27.2 | 28.2 | 27.2 | 28.2 | -0.8 | -2.8% | 25,000 |
| 2009/06/12 | 29.9 | 29.9 | 29 | 29 | -1 | -3.3% | 5,000 |
| 2009/06/11 | 28 | 30 | 28 | 30 | +0.2 | +0.7% | 23,000 |
| 2009/06/10 | 27 | 29.9 | 27 | 29.8 | -0.2 | -0.7% | 10,000 |
| 2009/06/09 | 30 | 30 | 30 | 30 | ±0 | ±0% | 1,000 |
| 2009/06/08 | 30 | 30 | 30 | 30 | -0.5 | -1.6% | 6,000 |
| 2009/06/05 | 30.5 | 30.5 | 30.5 | 30.5 | ±0 | ±0% | 4,000 |
| 2009/06/04 | 30.5 | 30.5 | 30 | 30.5 | ±0 | ±0% | 5,000 |
| 2009/06/03 | 31.1 | 31.1 | 30.5 | 30.5 | -2 | -6.2% | 4,000 |
| 2009/06/02 | 35 | 35 | 31.5 | 32.5 | -3 | -8.5% | 11,000 |
| 2009/06/01 | 35.5 | 35.5 | 35.5 | 35.5 | +1.4 | +4.1% | 2,000 |
| 2009/05/29 | 34.1 | 34.1 | 34.1 | 34.1 | - | - | 1,000 |
| 2009/05/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/27 | 32.8 | 32.8 | 32.5 | 32.5 | -3.5 | -9.7% | 12,000 |
| 2009/05/26 | 36 | 36 | 36 | 36 | ±0 | ±0% | 6,000 |
| 2009/05/25 | 35.6 | 36 | 35.6 | 36 | - | - | 17,000 |
| 2009/05/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/21 | 31 | 31 | 31 | 31 | - | - | 2,000 |
| 2009/05/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/05/19 | 0 | 0 | 0 | 0 | - | - | 0 |
3751～
3800
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
