ウィルズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 996 | 996 | 996 | 996 | +150 | +17.7% | 46,000 |
| 2021/08/13 | 875 | 898 | 843 | 846 | -29 | -3.3% | 122,800 |
| 2021/08/12 | 887 | 905 | 871 | 875 | -14 | -1.6% | 50,200 |
| 2021/08/11 | 883 | 900 | 878 | 889 | +6 | +0.7% | 35,100 |
| 2021/08/10 | 845 | 885 | 834 | 883 | +38 | +4.5% | 64,900 |
| 2021/08/06 | 852 | 876 | 840 | 845 | -21 | -2.4% | 93,200 |
| 2021/08/05 | 873 | 886 | 864 | 866 | +3 | +0.3% | 49,000 |
| 2021/08/04 | 901 | 917 | 861 | 863 | -38 | -4.2% | 121,900 |
| 2021/08/03 | 898 | 906 | 888 | 901 | +2 | +0.2% | 46,400 |
| 2021/08/02 | 915 | 935 | 889 | 899 | -16 | -1.7% | 100,000 |
| 2021/07/30 | 925 | 940 | 909 | 915 | -25 | -2.7% | 43,000 |
| 2021/07/29 | 921 | 952 | 916 | 940 | +19 | +2.1% | 53,700 |
| 2021/07/28 | 935 | 948 | 918 | 921 | -20 | -2.1% | 61,400 |
| 2021/07/27 | 958 | 959 | 932 | 941 | -17 | -1.8% | 63,500 |
| 2021/07/26 | 953 | 983 | 953 | 958 | +5 | +0.5% | 41,200 |
| 2021/07/21 | 956 | 975 | 942 | 953 | +9 | +1% | 40,400 |
| 2021/07/20 | 946 | 971 | 943 | 944 | -2 | -0.2% | 72,000 |
| 2021/07/19 | 935 | 955 | 928 | 946 | +7 | +0.7% | 55,600 |
| 2021/07/16 | 934 | 950 | 929 | 939 | -2 | -0.2% | 48,200 |
| 2021/07/15 | 974 | 980 | 939 | 941 | -42 | -4.3% | 61,700 |
| 2021/07/14 | 970 | 988 | 969 | 983 | +7 | +0.7% | 32,200 |
| 2021/07/13 | 980 | 993 | 973 | 976 | +7 | +0.7% | 41,800 |
| 2021/07/12 | 953 | 970 | 952 | 969 | +24 | +2.5% | 49,100 |
| 2021/07/09 | 905 | 947 | 892 | 945 | +27 | +2.9% | 86,900 |
| 2021/07/08 | 950 | 956 | 916 | 918 | -22 | -2.3% | 103,800 |
| 2021/07/07 | 973 | 976 | 936 | 940 | -35 | -3.6% | 112,800 |
| 2021/07/06 | 988 | 989 | 970 | 975 | -5 | -0.5% | 44,600 |
| 2021/07/05 | 991 | 1,019 | 974 | 980 | -24 | -2.4% | 76,500 |
| 2021/07/02 | 975 | 1,011 | 975 | 1,004 | +29 | +3% | 60,500 |
| 2021/07/01 | 999 | 1,011 | 973 | 975 | -30 | -3% | 106,500 |
| 2021/06/30 | 1,013 | 1,057 | 1,005 | 1,005 | -7 | -0.7% | 129,800 |
| 2021/06/29 | 995 | 1,029 | 987 | 1,012 | +25 | +2.5% | 130,000 |
| 2021/06/28 | 992 | 1,010 | 983 | 987 | +2 | +0.2% | 92,100 |
| 2021/06/25 | 996 | 996 | 978 | 985 | +4 | +0.4% | 67,400 |
| 2021/06/24 | 970 | 989 | 970 | 981 | +7 | +0.7% | 60,500 |
| 2021/06/23 | 978 | 1,006 | 959 | 974 | +4 | +0.4% | 104,200 |
| 2021/06/22 | 940 | 974 | 932 | 970 | +39 | +4.2% | 94,100 |
| 2021/06/21 | 918 | 936 | 911 | 931 | -5 | -0.5% | 80,500 |
| 2021/06/18 | 950 | 965 | 932 | 936 | -12 | -1.3% | 65,800 |
| 2021/06/17 | 957 | 957 | 933 | 948 | -20 | -2.1% | 96,700 |
| 2021/06/16 | 1,004 | 1,004 | 956 | 968 | -24 | -2.4% | 120,600 |
| 2021/06/15 | 1,018 | 1,018 | 987 | 992 | -15 | -1.5% | 99,000 |
| 2021/06/14 | 1,020 | 1,020 | 993 | 1,007 | +6 | +0.6% | 101,300 |
| 2021/06/11 | 992 | 1,007 | 978 | 1,001 | +24 | +2.5% | 92,700 |
| 2021/06/10 | 975 | 994 | 972 | 977 | +8 | +0.8% | 73,500 |
| 2021/06/09 | 987 | 994 | 958 | 969 | -7 | -0.7% | 83,200 |
| 2021/06/08 | 950 | 982 | 950 | 976 | +25 | +2.6% | 100,600 |
| 2021/06/07 | 931 | 958 | 929 | 951 | +24 | +2.6% | 58,000 |
| 2021/06/04 | 950 | 950 | 926 | 927 | -23 | -2.4% | 82,600 |
| 2021/06/03 | 955 | 963 | 937 | 950 | -5 | -0.5% | 61,100 |
901～
950
件表示中 / 1304件
類似銘柄と比較する
現在ご覧いただいている「ウィルズ」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 |
|---|---|---|---|---|---|---|---|---|
| ウィルズ | 63,200円 | +10.0% | +10.6% | 2.06% | 17.11倍 | 6.03倍 |
|
株主優待商品交換サイト「プレミアム優待倶楽部」運営。機関投資家情報提供などＩＲ支援も |
| ポールＨＤ | 35,800円 | +5.4% | +53.2% | 4.47% | 40.82倍 | 1.02倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| Ｋｕｄａｎ | 118,000円 | +2.0% | - | 0.00% | - | 3.85倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| 日本情報 | 92,500円 | +12.7% | +35.4% | 0.54% | 20.62倍 | 3.53倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| クロスマーケＧ | 66,400円 | +14.6% | +51.7% | 2.11% | 6.95倍 | 1.68倍 |
|
リサーチからＤＸやデジタルマーケティングへ事業の主軸が移行・拡大。世界市場へ事業展開 |
市場注目の銘柄
チャート関連のコラム
