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 |
|---|---|---|---|---|---|---|---|
| 2024/11/11 | 910 | 930 | 910 | 930 | +19 | +2.1% | 3,100 |
| 2024/11/08 | 913 | 928 | 890 | 911 | -2 | -0.2% | 8,400 |
| 2024/11/07 | 910 | 946 | 908 | 913 | -8 | -0.9% | 7,200 |
| 2024/11/06 | 905 | 1,047 | 905 | 921 | +20 | +2.2% | 61,700 |
| 2024/11/05 | 918 | 924 | 901 | 901 | -17 | -1.9% | 3,600 |
| 2024/11/01 | 921 | 940 | 918 | 918 | -18 | -1.9% | 7,600 |
| 2024/10/31 | 941 | 941 | 931 | 936 | +2 | +0.2% | 900 |
| 2024/10/30 | 939 | 943 | 920 | 934 | -4 | -0.4% | 10,900 |
| 2024/10/29 | 945 | 967 | 936 | 938 | -7 | -0.7% | 3,700 |
| 2024/10/28 | 928 | 945 | 928 | 945 | +17 | +1.8% | 4,200 |
| 2024/10/25 | 956 | 956 | 928 | 928 | -27 | -2.8% | 7,000 |
| 2024/10/24 | 953 | 983 | 953 | 955 | -7 | -0.7% | 4,000 |
| 2024/10/23 | 959 | 974 | 955 | 962 | -7 | -0.7% | 3,700 |
| 2024/10/22 | 995 | 996 | 955 | 969 | -25 | -2.5% | 11,700 |
| 2024/10/21 | 1,009 | 1,011 | 994 | 994 | -15 | -1.5% | 4,900 |
| 2024/10/18 | 1,010 | 1,016 | 1,001 | 1,009 | -7 | -0.7% | 3,300 |
| 2024/10/17 | 1,011 | 1,022 | 1,007 | 1,016 | -6 | -0.6% | 5,400 |
| 2024/10/16 | 1,015 | 1,026 | 1,010 | 1,022 | +6 | +0.6% | 6,000 |
| 2024/10/15 | 1,040 | 1,053 | 1,016 | 1,016 | -25 | -2.4% | 2,900 |
| 2024/10/11 | 1,009 | 1,056 | 1,009 | 1,041 | +7 | +0.7% | 3,200 |
| 2024/10/10 | 1,037 | 1,037 | 1,018 | 1,034 | -5 | -0.5% | 3,900 |
| 2024/10/09 | 1,058 | 1,058 | 1,018 | 1,039 | +9 | +0.9% | 5,400 |
| 2024/10/08 | 1,045 | 1,053 | 1,010 | 1,030 | -12 | -1.2% | 9,500 |
| 2024/10/07 | 1,080 | 1,088 | 1,042 | 1,042 | -48 | -4.4% | 9,300 |
| 2024/10/04 | 1,070 | 1,090 | 1,050 | 1,090 | +25 | +2.3% | 6,600 |
| 2024/10/03 | 1,068 | 1,081 | 1,033 | 1,065 | +12 | +1.1% | 13,200 |
| 2024/10/02 | 1,060 | 1,155 | 1,031 | 1,053 | +1 | +0.1% | 33,700 |
| 2024/10/01 | 1,050 | 1,239 | 1,050 | 1,052 | +37 | +3.6% | 222,200 |
| 2024/09/30 | 993 | 1,022 | 990 | 1,015 | -19 | -1.8% | 8,500 |
| 2024/09/27 | 1,008 | 1,035 | 1,007 | 1,034 | +31 | +3.1% | 7,400 |
| 2024/09/26 | 1,001 | 1,013 | 990 | 1,003 | +3 | +0.3% | 7,800 |
| 2024/09/25 | 1,035 | 1,035 | 988 | 1,000 | -22 | -2.2% | 5,700 |
| 2024/09/24 | 1,028 | 1,028 | 998 | 1,022 | -3 | -0.3% | 3,600 |
| 2024/09/20 | 1,060 | 1,060 | 1,025 | 1,025 | -25 | -2.4% | 3,500 |
| 2024/09/19 | 1,016 | 1,050 | 1,015 | 1,050 | +19 | +1.8% | 3,700 |
| 2024/09/18 | 992 | 1,035 | 991 | 1,031 | +39 | +3.9% | 4,800 |
| 2024/09/17 | 1,027 | 1,027 | 947 | 992 | -23 | -2.3% | 7,500 |
| 2024/09/13 | 1,014 | 1,025 | 1,003 | 1,015 | +1 | +0.1% | 3,700 |
| 2024/09/12 | 1,019 | 1,033 | 995 | 1,014 | +23 | +2.3% | 5,000 |
| 2024/09/11 | 1,059 | 1,059 | 985 | 991 | -69 | -6.5% | 11,300 |
| 2024/09/10 | 1,024 | 1,063 | 1,024 | 1,060 | +30 | +2.9% | 2,900 |
| 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 |
101～
150
件表示中 / 241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 | 73,000円 | +134.4% | - | 0.00% | 26.66倍 | 2.61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 | - | +4.9% | - | - | - | - |
|
- |
| ビートレンド | 54,000円 | +8.1% | - | 0.00% | - | 1.32倍 |
|
外食、小売り等向けにスマホアプリによるＣＲＭ（顧客管理）サービス展開。販促メール配信も |
| ビーマップ | 31,500円 | -3.0% | - | 0.00% | - | 2.83倍 |
|
鉄道など交通関連、位置情報、画像配信事業展開。無線ＬＡＮ設置も。不採算事業の整理進める |
| ＮＴＬ | 58,100円 | -20.3% | -84.0% | 1.72% | 62.41倍 | 0.81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
