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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/16 | 48.2 | 48.4 | 48.2 | 48.4 | - | - | 9,000 |
| 2008/07/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/14 | 48.2 | 48.2 | 48.2 | 48.2 | -1.2 | -2.4% | 2,000 |
| 2008/07/11 | 49.4 | 49.4 | 49.4 | 49.4 | -0.4 | -0.8% | 1,000 |
| 2008/07/10 | 49.4 | 50 | 49.4 | 49.8 | +1.2 | +2.5% | 14,000 |
| 2008/07/09 | 48.6 | 48.6 | 48.6 | 48.6 | - | - | 3,000 |
| 2008/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/07 | 48.6 | 48.6 | 48 | 48.6 | ±0 | ±0% | 13,000 |
| 2008/07/04 | 48.7 | 48.7 | 48.6 | 48.6 | -1.4 | -2.8% | 3,000 |
| 2008/07/03 | 48 | 51 | 48 | 50 | +3 | +6.4% | 50,000 |
| 2008/07/02 | 47.1 | 47.1 | 47 | 47 | -0.1 | -0.2% | 6,000 |
| 2008/07/01 | 47.1 | 47.1 | 47.1 | 47.1 | -0.4 | -0.8% | 1,000 |
| 2008/06/30 | 47.5 | 47.5 | 47.5 | 47.5 | -1.9 | -3.8% | 3,000 |
| 2008/06/27 | 45.8 | 49.4 | 45.4 | 49.4 | +2.8 | +6% | 11,000 |
| 2008/06/26 | 47.4 | 47.4 | 46.6 | 46.6 | -2.4 | -4.9% | 6,000 |
| 2008/06/25 | 51.6 | 51.6 | 49 | 49 | -1.6 | -3.2% | 32,000 |
| 2008/06/24 | 50.6 | 50.6 | 50.1 | 50.6 | ±0 | ±0% | 4,000 |
| 2008/06/23 | 50.3 | 50.6 | 50.3 | 50.6 | +0.3 | +0.6% | 6,000 |
| 2008/06/20 | 50.3 | 50.3 | 50.3 | 50.3 | ±0 | ±0% | 2,000 |
| 2008/06/19 | 50.3 | 50.3 | 50.3 | 50.3 | ±0 | ±0% | 14,000 |
| 2008/06/18 | 50.3 | 50.3 | 50.3 | 50.3 | +0.8 | +1.6% | 7,000 |
| 2008/06/17 | 46.7 | 49.5 | 46.7 | 49.5 | +1.6 | +3.3% | 6,000 |
| 2008/06/16 | 50.1 | 50.1 | 47.9 | 47.9 | -1.4 | -2.8% | 13,000 |
| 2008/06/13 | 49.4 | 49.4 | 46.8 | 49.3 | +0.3 | +0.6% | 23,000 |
| 2008/06/12 | 50.1 | 50.1 | 49 | 49 | -2 | -3.9% | 5,000 |
| 2008/06/11 | 50.5 | 51 | 50.5 | 51 | -1.9 | -3.6% | 16,000 |
| 2008/06/10 | 52.9 | 52.9 | 52.2 | 52.9 | +1.3 | +2.5% | 28,000 |
| 2008/06/09 | 52 | 52 | 50.5 | 51.6 | -0.4 | -0.8% | 14,000 |
| 2008/06/06 | 52 | 52.5 | 52 | 52 | -1 | -1.9% | 7,000 |
| 2008/06/05 | 54.5 | 54.5 | 50 | 53 | -2 | -3.6% | 60,000 |
| 2008/06/04 | 55.9 | 55.9 | 55 | 55 | -0.9 | -1.6% | 6,000 |
| 2008/06/03 | 55.9 | 55.9 | 55.9 | 55.9 | +0.2 | +0.4% | 1,000 |
| 2008/06/02 | 55.9 | 55.9 | 55.7 | 55.7 | -0.3 | -0.5% | 6,000 |
| 2008/05/30 | 56.5 | 57.9 | 56 | 56 | -0.4 | -0.7% | 21,000 |
| 2008/05/29 | 56.3 | 56.5 | 56 | 56.4 | +0.4 | +0.7% | 26,000 |
| 2008/05/28 | 56 | 57 | 56 | 56 | -0.5 | -0.9% | 17,000 |
| 2008/05/27 | 56.5 | 57 | 54.6 | 56.5 | +0.5 | +0.9% | 33,000 |
| 2008/05/26 | 55 | 56 | 54.5 | 56 | +1.3 | +2.4% | 29,000 |
| 2008/05/23 | 55.2 | 55.2 | 54.7 | 54.7 | ±0 | ±0% | 84,000 |
| 2008/05/22 | 55 | 55.5 | 54.7 | 54.7 | -0.3 | -0.5% | 16,000 |
| 2008/05/21 | 55 | 56 | 55 | 55 | +0.1 | +0.2% | 21,000 |
| 2008/05/20 | 55 | 55 | 54.8 | 54.9 | -0.1 | -0.2% | 18,000 |
| 2008/05/19 | 54.9 | 55.4 | 54.7 | 55 | ±0 | ±0% | 35,000 |
| 2008/05/16 | 55 | 55 | 54.2 | 55 | ±0 | ±0% | 10,000 |
| 2008/05/15 | 55 | 55 | 55 | 55 | ±0 | ±0% | 16,000 |
| 2008/05/14 | 55 | 55.3 | 55 | 55 | +0.6 | +1.1% | 9,000 |
| 2008/05/13 | 55 | 55 | 54.4 | 54.4 | -0.6 | -1.1% | 10,000 |
| 2008/05/12 | 55 | 55 | 54.5 | 55 | ±0 | ±0% | 7,000 |
| 2008/05/09 | 57.5 | 58.5 | 55 | 55 | +0.5 | +0.9% | 44,000 |
4001～
4050
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
