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 |
|---|---|---|---|---|---|---|---|
| 2024/08/13 | 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 |
| 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 |
251～
300
件表示中 / 331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 | 106,800円 | +134.4% | - | 0.00% | 39.28倍 | 5.97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 |
| ソケッツ | 65,900円 | +5.9% | - | 0.46% | 147.10倍 | 3.11倍 |
|
音楽や映像のデータベースを開発し配信業者などへ販売。感性データを基にした広告も育成 |
| ジオロケ | 94,500円 | +6.6% | - | 1.06% | - | 2.50倍 |
|
ＩＰアドレスでの位置情報技術を軸に事業展開。組み込み機能で実績。企業ほか官公庁も顧客 |
| ジィ・シィ企 | 61,000円 | +30.3% | - | 0.00% | 28.38倍 | 5.68倍 |
|
小売り軸にキャッシュレス決済システム開発から保守、運用まで提供。カスタマイズ力に強み |
| テクノマセマティ | 56,000円 | +70.7% | - | 0.00% | 1435.90倍 | 0.82倍 |
|
独自圧縮技術による画像、音声処理ソフトとハード開発、ライセンス。売上は主に９月・３月集中 |
市場注目の銘柄
チャート関連のコラム
