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 |
|---|---|---|---|---|---|---|---|
| 2008/04/07 | 55.2 | 55.2 | 55.2 | 55.2 | ±0 | ±0% | 1,000 |
| 2008/04/04 | 55.2 | 55.2 | 55.2 | 55.2 | - | - | 4,000 |
| 2008/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/04/02 | 55.2 | 55.2 | 55.2 | 55.2 | +0.1 | +0.2% | 1,000 |
| 2008/04/01 | 55.1 | 55.1 | 55.1 | 55.1 | +0.1 | +0.2% | 2,000 |
| 2008/03/31 | 55 | 55 | 55 | 55 | -1.4 | -2.5% | 2,000 |
| 2008/03/28 | 56.1 | 56.4 | 56 | 56.4 | +1.3 | +2.4% | 103,000 |
| 2008/03/27 | 55.1 | 55.1 | 55.1 | 55.1 | - | - | 1,000 |
| 2008/03/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/25 | 56.5 | 57 | 56.5 | 57 | +3 | +5.6% | 23,000 |
| 2008/03/24 | 53 | 55.4 | 53 | 54 | -1 | -1.8% | 10,000 |
| 2008/03/21 | 49.5 | 55 | 49.5 | 55 | +2.5 | +4.8% | 49,000 |
| 2008/03/19 | 52.5 | 52.5 | 52.5 | 52.5 | - | - | 3,000 |
| 2008/03/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/17 | 57.8 | 57.8 | 55.1 | 55.1 | - | - | 3,000 |
| 2008/03/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/12 | 57.8 | 58.8 | 57.8 | 58.8 | +1.8 | +3.2% | 9,000 |
| 2008/03/11 | 58 | 58 | 57 | 57 | -1.4 | -2.4% | 8,000 |
| 2008/03/10 | 60 | 60 | 58.4 | 58.4 | +0.9 | +1.6% | 28,000 |
| 2008/03/07 | 58.5 | 58.5 | 57.5 | 57.5 | -1 | -1.7% | 12,000 |
| 2008/03/06 | 58.5 | 59 | 58.1 | 58.5 | -0.5 | -0.8% | 14,000 |
| 2008/03/05 | 59 | 59 | 59 | 59 | ±0 | ±0% | 11,000 |
| 2008/03/04 | 60.4 | 60.4 | 59 | 59 | -1.4 | -2.3% | 18,000 |
| 2008/03/03 | 60.4 | 60.4 | 60.4 | 60.4 | -0.6 | -1% | 7,000 |
| 2008/02/29 | 61.5 | 61.5 | 61 | 61 | -1 | -1.6% | 4,000 |
| 2008/02/28 | 62 | 62 | 62 | 62 | ±0 | ±0% | 1,000 |
| 2008/02/27 | 63.6 | 63.6 | 62 | 62 | - | - | 27,000 |
| 2008/02/26 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/02/25 | 64.6 | 64.6 | 63.1 | 63.1 | ±0 | ±0% | 28,000 |
| 2008/02/22 | 62 | 63.1 | 61.6 | 63.1 | - | - | 5,000 |
| 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 |
4251～
4300
件表示中 / 4532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 | 51,200円 | +6.5% | +7.2% | 3.81% | 8.00倍 | 1.16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 |
| アズマハウス | 75,400円 | -2.7% | +2.4% | 4.64% | 7.74倍 | 0.36倍 |
|
和歌山地盤の総合不動産会社。不動産販売・賃貸とも県下トップシェアに。ホテルも併営 |
| ヤマイチ | 69,800円 | -15.8% | -75.5% | 4.30% | 46.56倍 | 0.45倍 |
|
近畿圏地盤の不動産会社。主力の戸建ては２～３年かけ更地から造成。商業施設などの賃貸も |
| ホームポジ | 61,300円 | -13.8% | - | 1.63% | 38.24倍 | 1.06倍 |
|
静岡市発祥の戸建て分譲会社。デザイン性にこだわったミニ開発に特長。首都圏開拓に注力中 |
| ランビジネス | 20,300円 | +80.5% | - | 2.96% | - | 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 |
市場注目の銘柄
チャート関連のコラム
