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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,299 | 1,347 | 1,294 | 1,325 | +26 | +2% | 13,900 |
| 2024/06/26 | 1,305 | 1,313 | 1,271 | 1,299 | -15 | -1.1% | 9,500 |
| 2024/06/25 | 1,294 | 1,314 | 1,280 | 1,314 | +31 | +2.4% | 8,400 |
| 2024/06/24 | 1,241 | 1,283 | 1,240 | 1,283 | +33 | +2.6% | 3,800 |
| 2024/06/21 | 1,236 | 1,257 | 1,235 | 1,250 | +1 | +0.1% | 7,600 |
| 2024/06/20 | 1,245 | 1,249 | 1,236 | 1,249 | +4 | +0.3% | 4,100 |
| 2024/06/19 | 1,274 | 1,283 | 1,245 | 1,245 | -36 | -2.8% | 18,200 |
| 2024/06/18 | 1,285 | 1,285 | 1,270 | 1,281 | +7 | +0.5% | 4,400 |
| 2024/06/17 | 1,301 | 1,301 | 1,269 | 1,274 | -32 | -2.5% | 4,900 |
| 2024/06/14 | 1,270 | 1,306 | 1,270 | 1,306 | +36 | +2.8% | 5,100 |
| 2024/06/13 | 1,294 | 1,296 | 1,259 | 1,270 | -24 | -1.9% | 9,700 |
| 2024/06/12 | 1,298 | 1,312 | 1,291 | 1,294 | -4 | -0.3% | 5,300 |
| 2024/06/11 | 1,295 | 1,313 | 1,295 | 1,298 | -10 | -0.8% | 5,500 |
| 2024/06/10 | 1,318 | 1,320 | 1,307 | 1,308 | -12 | -0.9% | 6,800 |
| 2024/06/07 | 1,311 | 1,320 | 1,300 | 1,320 | -7 | -0.5% | 7,300 |
| 2024/06/06 | 1,340 | 1,340 | 1,314 | 1,327 | -13 | -1% | 7,000 |
| 2024/06/05 | 1,378 | 1,470 | 1,340 | 1,340 | -14 | -1% | 23,600 |
| 2024/06/04 | 1,315 | 1,367 | 1,303 | 1,354 | +35 | +2.7% | 22,900 |
| 2024/06/03 | 1,310 | 1,320 | 1,289 | 1,319 | +16 | +1.2% | 6,000 |
| 2024/05/31 | 1,281 | 1,343 | 1,281 | 1,303 | +1 | +0.1% | 8,100 |
| 2024/05/30 | 1,301 | 1,334 | 1,251 | 1,302 | -19 | -1.4% | 22,600 |
| 2024/05/29 | 1,340 | 1,348 | 1,300 | 1,321 | -25 | -1.9% | 12,700 |
| 2024/05/28 | 1,310 | 1,355 | 1,310 | 1,346 | +34 | +2.6% | 8,300 |
| 2024/05/27 | 1,334 | 1,365 | 1,312 | 1,312 | -22 | -1.6% | 8,900 |
| 2024/05/24 | 1,300 | 1,334 | 1,296 | 1,334 | +26 | +2% | 15,300 |
| 2024/05/23 | 1,311 | 1,321 | 1,308 | 1,308 | -3 | -0.2% | 5,000 |
| 2024/05/22 | 1,331 | 1,339 | 1,306 | 1,311 | -18 | -1.4% | 7,400 |
| 2024/05/21 | 1,377 | 1,380 | 1,329 | 1,329 | -31 | -2.3% | 7,400 |
| 2024/05/20 | 1,330 | 1,366 | 1,330 | 1,360 | +37 | +2.8% | 8,500 |
| 2024/05/17 | 1,296 | 1,338 | 1,295 | 1,323 | +3 | +0.2% | 6,400 |
| 2024/05/16 | 1,321 | 1,347 | 1,297 | 1,320 | -3 | -0.2% | 20,400 |
| 2024/05/15 | 1,346 | 1,355 | 1,323 | 1,323 | -23 | -1.7% | 10,600 |
| 2024/05/14 | 1,309 | 1,360 | 1,309 | 1,346 | +38 | +2.9% | 11,000 |
| 2024/05/13 | 1,310 | 1,328 | 1,291 | 1,308 | -12 | -0.9% | 22,000 |
| 2024/05/10 | 1,380 | 1,380 | 1,320 | 1,320 | -53 | -3.9% | 40,200 |
| 2024/05/09 | 1,457 | 1,457 | 1,365 | 1,373 | -92 | -6.3% | 49,600 |
| 2024/05/08 | 1,415 | 1,465 | 1,411 | 1,465 | +47 | +3.3% | 19,600 |
| 2024/05/07 | 1,530 | 1,530 | 1,410 | 1,418 | -74 | -5% | 36,600 |
| 2024/05/02 | 1,541 | 1,541 | 1,486 | 1,492 | -78 | -5% | 49,100 |
| 2024/05/01 | 1,564 | 1,600 | 1,479 | 1,570 | +46 | +3% | 59,100 |
| 2024/04/30 | 1,754 | 1,820 | 1,524 | 1,524 | -95 | -5.9% | 475,800 |
| 2024/04/26 | 1,534 | 1,619 | 1,531 | 1,619 | +77 | +5% | 19,300 |
| 2024/04/25 | 1,560 | 1,581 | 1,540 | 1,542 | -43 | -2.7% | 10,800 |
| 2024/04/24 | 1,640 | 1,640 | 1,580 | 1,585 | -27 | -1.7% | 45,100 |
| 2024/04/23 | 1,579 | 1,634 | 1,529 | 1,612 | +70 | +4.5% | 56,000 |
| 2024/04/22 | 1,508 | 1,560 | 1,501 | 1,542 | -55 | -3.4% | 57,600 |
| 2024/04/19 | 1,548 | 1,597 | 1,471 | 1,597 | -33 | -2% | 163,400 |
| 2024/04/18 | 1,492 | 1,630 | 1,400 | 1,630 | +107 | +7% | 312,500 |
| 2024/04/17 | 1,740 | 1,872 | 1,523 | 1,523 | -199 | -11.6% | 1,404,100 |
| 2024/04/16 | 1,580 | 1,780 | 1,570 | 1,722 | - | - | 1,908,400 |
101～
150
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
