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 |
|---|---|---|---|---|---|---|---|
| 2008/02/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/20 | 64.3 | 64.3 | 64 | 64 | +0.1 | +0.2% | 7,000 |
| 2008/02/19 | 63.6 | 63.9 | 63.6 | 63.9 | +0.4 | +0.6% | 7,000 |
| 2008/02/18 | 61 | 63.5 | 61 | 63.5 | +2.4 | +3.9% | 4,000 |
| 2008/02/15 | 61.1 | 61.1 | 61.1 | 61.1 | -3.7 | -5.7% | 10,000 |
| 2008/02/14 | 61.1 | 64.8 | 61.1 | 64.8 | +2.8 | +4.5% | 2,000 |
| 2008/02/13 | 65 | 65.1 | 62 | 62 | +1.9 | +3.2% | 9,000 |
| 2008/02/12 | 61.2 | 61.2 | 60.1 | 60.1 | -0.1 | -0.2% | 9,000 |
| 2008/02/08 | 61.2 | 61.2 | 60.2 | 60.2 | ±0 | ±0% | 16,000 |
| 2008/02/07 | 60.2 | 60.2 | 60.2 | 60.2 | -1.7 | -2.7% | 5,000 |
| 2008/02/06 | 59.5 | 61.9 | 59.5 | 61.9 | -0.1 | -0.2% | 6,000 |
| 2008/02/05 | 62 | 62 | 62 | 62 | -1 | -1.6% | 5,000 |
| 2008/02/04 | 63.5 | 63.5 | 63 | 63 | ±0 | ±0% | 3,000 |
| 2008/02/01 | 63 | 63 | 63 | 63 | -1 | -1.6% | 3,000 |
| 2008/01/31 | 66.1 | 66.1 | 61.6 | 64 | +2.9 | +4.7% | 57,000 |
| 2008/01/30 | 61.1 | 61.1 | 61.1 | 61.1 | -1 | -1.6% | 1,000 |
| 2008/01/29 | 62.5 | 62.5 | 62.1 | 62.1 | -0.1 | -0.2% | 3,000 |
| 2008/01/28 | 65 | 67 | 62.2 | 62.2 | -0.3 | -0.5% | 15,000 |
| 2008/01/25 | 61.9 | 63 | 61.9 | 62.5 | +2.5 | +4.2% | 51,000 |
| 2008/01/24 | 62 | 62 | 60 | 60 | - | - | 41,000 |
| 2008/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/22 | 80 | 80 | 80 | 80 | -10 | -11.1% | 7,000 |
| 2008/01/21 | 90 | 90 | 90 | 90 | ±0 | ±0% | 3,000 |
| 2008/01/18 | 85.1 | 90 | 85.1 | 90 | - | - | 9,000 |
| 2008/01/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/01/16 | 85 | 90 | 84 | 90 | -10 | -10% | 12,000 |
| 2008/01/15 | 100 | 100 | 100 | 100 | -4 | -3.8% | 1,000 |
| 2008/01/11 | 101 | 104 | 99 | 104 | -1 | -1% | 6,000 |
| 2008/01/10 | 110 | 110 | 105 | 105 | ±0 | ±0% | 7,000 |
| 2008/01/09 | 109 | 109 | 101 | 105 | ±0 | ±0% | 17,000 |
| 2008/01/08 | 99 | 105 | 99 | 105 | +1 | +1% | 3,000 |
| 2008/01/07 | 105 | 105 | 104 | 104 | +6 | +6.1% | 2,000 |
| 2008/01/04 | 98 | 98 | 98 | 98 | -7 | -6.7% | 4,000 |
| 2007/12/28 | 107 | 107 | 105 | 105 | -4 | -3.7% | 3,000 |
| 2007/12/27 | 103 | 109 | 103 | 109 | +4 | +3.8% | 2,000 |
| 2007/12/26 | 102 | 105 | 102 | 105 | -3 | -2.8% | 4,000 |
| 2007/12/25 | 110 | 110 | 108 | 108 | +7 | +6.9% | 16,000 |
| 2007/12/21 | 98 | 101 | 98 | 101 | +1 | +1% | 2,000 |
| 2007/12/20 | 105 | 106 | 100 | 100 | -5 | -4.8% | 22,000 |
| 2007/12/19 | 105 | 106 | 105 | 105 | - | - | 12,000 |
| 2007/12/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/17 | 115 | 115 | 105 | 105 | -10 | -8.7% | 14,000 |
| 2007/12/14 | 115 | 115 | 115 | 115 | - | - | 15,000 |
| 2007/12/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/12 | 109 | 115 | 109 | 115 | +1 | +0.9% | 10,000 |
| 2007/12/11 | 114 | 114 | 114 | 114 | +2 | +1.8% | 1,000 |
| 2007/12/10 | 117 | 117 | 112 | 112 | +5 | +4.7% | 12,000 |
| 2007/12/07 | 107 | 107 | 107 | 107 | - | - | 2,000 |
| 2007/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/05 | 112 | 112 | 112 | 112 | ±0 | ±0% | 2,000 |
4101～
4150
件表示中 / 4351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 | 48,300円 | +11.8% | +5.4% | 3.62% | 8.49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 | 201,600円 | +19.5% | +31.2% | 0.00% | 9.98倍 | 2.12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% | 8.28倍 | 1.20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 | 19,600円 | +57.0% | - | 3.06% | - | 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
