Ｗｉｌｌ Ｓｍａｒｔ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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 990 | 1,058 | 975 | 1,030 | -17 | -1.6% | 12,900 |
| 2024/09/06 | 1,100 | 1,117 | 1,047 | 1,047 | -24 | -2.2% | 19,300 |
| 2024/09/05 | 1,116 | 1,118 | 1,068 | 1,071 | -15 | -1.4% | 9,200 |
| 2024/09/04 | 1,120 | 1,146 | 1,086 | 1,086 | -81 | -6.9% | 28,000 |
| 2024/09/03 | 1,177 | 1,186 | 1,157 | 1,167 | -9 | -0.8% | 14,500 |
| 2024/09/02 | 1,186 | 1,240 | 1,175 | 1,176 | -26 | -2.2% | 31,000 |
| 2024/08/30 | 1,180 | 1,210 | 1,157 | 1,202 | +17 | +1.4% | 30,500 |
| 2024/08/29 | 1,179 | 1,210 | 1,157 | 1,185 | -32 | -2.6% | 22,300 |
| 2024/08/28 | 1,261 | 1,300 | 1,174 | 1,217 | -41 | -3.3% | 97,400 |
| 2024/08/27 | 1,340 | 1,370 | 1,253 | 1,258 | -142 | -10.1% | 161,900 |
| 2024/08/26 | 1,450 | 1,500 | 1,323 | 1,400 | -200 | -12.5% | 495,500 |
| 2024/08/23 | 1,420 | 1,600 | 1,375 | 1,600 | +300 | +23.1% | 924,100 |
| 2024/08/22 | 1,030 | 1,300 | 1,030 | 1,300 | +300 | +30% | 284,300 |
| 2024/08/21 | 1,037 | 1,038 | 986 | 1,000 | -7 | -0.7% | 3,800 |
| 2024/08/20 | 1,009 | 1,035 | 1,006 | 1,007 | +7 | +0.7% | 4,500 |
| 2024/08/19 | 990 | 1,000 | 975 | 1,000 | +25 | +2.6% | 9,900 |
| 2024/08/16 | 992 | 992 | 975 | 975 | +4 | +0.4% | 800 |
| 2024/08/15 | 984 | 1,010 | 956 | 971 | -13 | -1.3% | 4,400 |
| 2024/08/14 | 950 | 995 | 950 | 984 | +34 | +3.6% | 2,300 |
| 2024/08/13 | 970 | 978 | 946 | 950 | -30 | -3.1% | 9,400 |
| 2024/08/09 | 1,068 | 1,068 | 980 | 980 | +2 | +0.2% | 5,400 |
| 2024/08/08 | 950 | 999 | 930 | 978 | -15 | -1.5% | 3,300 |
| 2024/08/07 | 945 | 993 | 885 | 993 | +93 | +10.3% | 5,900 |
| 2024/08/06 | 867 | 928 | 860 | 900 | +78 | +9.5% | 8,000 |
| 2024/08/05 | 866 | 940 | 813 | 822 | -268 | -24.6% | 36,500 |
| 2024/08/02 | 1,137 | 1,137 | 1,034 | 1,090 | -92 | -7.8% | 15,700 |
| 2024/08/01 | 1,225 | 1,227 | 1,182 | 1,182 | -45 | -3.7% | 11,500 |
| 2024/07/31 | 1,251 | 1,251 | 1,225 | 1,227 | -8 | -0.6% | 2,900 |
| 2024/07/30 | 1,238 | 1,255 | 1,218 | 1,235 | -3 | -0.2% | 3,400 |
| 2024/07/29 | 1,240 | 1,240 | 1,214 | 1,238 | +18 | +1.5% | 3,400 |
| 2024/07/26 | 1,248 | 1,273 | 1,205 | 1,220 | -58 | -4.5% | 27,800 |
| 2024/07/25 | 1,263 | 1,347 | 1,248 | 1,278 | +31 | +2.5% | 21,700 |
| 2024/07/24 | 1,270 | 1,284 | 1,240 | 1,247 | -39 | -3% | 14,500 |
| 2024/07/23 | 1,317 | 1,330 | 1,274 | 1,286 | -19 | -1.5% | 8,100 |
| 2024/07/22 | 1,323 | 1,323 | 1,263 | 1,305 | -35 | -2.6% | 11,700 |
| 2024/07/19 | 1,350 | 1,376 | 1,316 | 1,340 | -10 | -0.7% | 24,400 |
| 2024/07/18 | 1,279 | 1,367 | 1,258 | 1,350 | +80 | +6.3% | 32,400 |
| 2024/07/17 | 1,265 | 1,270 | 1,254 | 1,270 | +9 | +0.7% | 5,800 |
| 2024/07/16 | 1,291 | 1,295 | 1,261 | 1,261 | -19 | -1.5% | 2,300 |
| 2024/07/12 | 1,264 | 1,280 | 1,252 | 1,280 | +16 | +1.3% | 7,800 |
| 2024/07/11 | 1,243 | 1,295 | 1,243 | 1,264 | +1 | +0.1% | 5,600 |
| 2024/07/10 | 1,263 | 1,264 | 1,263 | 1,263 | -1 | -0.1% | 1,400 |
| 2024/07/09 | 1,243 | 1,265 | 1,240 | 1,264 | +17 | +1.4% | 4,600 |
| 2024/07/08 | 1,262 | 1,266 | 1,244 | 1,247 | -10 | -0.8% | 3,800 |
| 2024/07/05 | 1,279 | 1,298 | 1,257 | 1,257 | -22 | -1.7% | 4,300 |
| 2024/07/04 | 1,284 | 1,333 | 1,255 | 1,279 | -11 | -0.9% | 11,900 |
| 2024/07/03 | 1,289 | 1,290 | 1,249 | 1,290 | +5 | +0.4% | 3,800 |
| 2024/07/02 | 1,279 | 1,285 | 1,238 | 1,285 | +29 | +2.3% | 8,400 |
| 2024/07/01 | 1,320 | 1,320 | 1,241 | 1,256 | -66 | -5% | 9,000 |
| 2024/06/28 | 1,301 | 1,337 | 1,301 | 1,322 | -3 | -0.2% | 5,600 |
51～
100
件表示中 / 150件
類似銘柄と比較する
現在ご覧いただいている「ウィルスマート」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 |
|---|---|---|---|---|---|---|---|---|
| ウィルスマート | 84,100円 | -52.1% | - | 0.00% | - | 3.12倍 |
|
ゼンリンＩＴ子会社から独立した交通専門のＳＩ・コンサル。空港などの運行表示装置に実績 |
| ストロベリｊａ | - | -7.2% | -87.5% | - | - | - |
|
- |
| 学びエイド | 54,900円 | +23.3% | +30.3% | 0.00% | 10.12倍 | 4.27倍 |
|
塾、教育関連事業者向けに映像事業や管理機能を提供。一般向けや直営塾も展開。下期偏重型 |
| キットアライブ | 97,300円 | +11.5% | -35.6% | 0.00% | 13.40倍 | 1.62倍 |
|
セールスフォース導入・製品開発支援。中小向け、リモート開発強い。テラスカイの持分法会社 |
| ＮＴＬ | 63,300円 | +10.4% | +60.0% | 1.58% | 8.55倍 | 0.89倍 |
|
産業用特殊プリンタに特化した制御システムソフト開発・販売が柱。セキュリティ関連強化 |
市場注目の銘柄
チャート関連のコラム
