ウィザスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,381 | 1,381 | 1,350 | 1,350 | -31 | -2.2% | 3,100 |
| 2024/05/08 | 1,420 | 1,440 | 1,373 | 1,381 | -20 | -1.4% | 5,400 |
| 2024/05/07 | 1,381 | 1,401 | 1,355 | 1,401 | +25 | +1.8% | 5,500 |
| 2024/05/02 | 1,338 | 1,395 | 1,318 | 1,376 | +11 | +0.8% | 15,000 |
| 2024/05/01 | 1,361 | 1,400 | 1,359 | 1,365 | -26 | -1.9% | 22,300 |
| 2024/04/30 | 1,389 | 1,417 | 1,332 | 1,391 | -18 | -1.3% | 23,400 |
| 2024/04/26 | 1,444 | 1,444 | 1,374 | 1,409 | -38 | -2.6% | 19,100 |
| 2024/04/25 | 1,403 | 1,452 | 1,403 | 1,447 | +18 | +1.3% | 19,700 |
| 2024/04/24 | 1,484 | 1,490 | 1,400 | 1,429 | -67 | -4.5% | 18,400 |
| 2024/04/23 | 1,553 | 1,553 | 1,473 | 1,496 | -57 | -3.7% | 13,300 |
| 2024/04/22 | 1,603 | 1,603 | 1,553 | 1,553 | -51 | -3.2% | 8,900 |
| 2024/04/19 | 1,621 | 1,625 | 1,592 | 1,604 | -21 | -1.3% | 13,600 |
| 2024/04/18 | 1,615 | 1,629 | 1,614 | 1,625 | +10 | +0.6% | 18,000 |
| 2024/04/17 | 1,633 | 1,636 | 1,603 | 1,615 | -19 | -1.2% | 6,400 |
| 2024/04/16 | 1,644 | 1,644 | 1,610 | 1,634 | -16 | -1% | 3,800 |
| 2024/04/15 | 1,648 | 1,653 | 1,616 | 1,650 | +12 | +0.7% | 6,800 |
| 2024/04/12 | 1,632 | 1,650 | 1,631 | 1,638 | -3 | -0.2% | 5,400 |
| 2024/04/11 | 1,645 | 1,647 | 1,635 | 1,641 | -14 | -0.8% | 1,400 |
| 2024/04/10 | 1,645 | 1,655 | 1,633 | 1,655 | +23 | +1.4% | 4,500 |
| 2024/04/09 | 1,634 | 1,651 | 1,632 | 1,632 | - | - | 3,000 |
| 2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/05 | 1,651 | 1,660 | 1,623 | 1,644 | -24 | -1.4% | 700 |
| 2024/04/04 | 1,607 | 1,668 | 1,607 | 1,668 | +38 | +2.3% | 9,000 |
| 2024/04/03 | 1,619 | 1,630 | 1,589 | 1,630 | -1 | -0.1% | 4,400 |
| 2024/04/02 | 1,636 | 1,636 | 1,610 | 1,631 | -11 | -0.7% | 1,500 |
| 2024/04/01 | 1,631 | 1,660 | 1,625 | 1,642 | -51 | -3% | 2,500 |
| 2024/03/29 | 1,651 | 1,698 | 1,601 | 1,693 | - | - | 6,000 |
| 2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/03/27 | 1,669 | 1,669 | 1,639 | 1,650 | -39 | -2.3% | 800 |
| 2024/03/26 | 1,691 | 1,691 | 1,659 | 1,689 | +22 | +1.3% | 2,800 |
| 2024/03/25 | 1,653 | 1,667 | 1,651 | 1,667 | +14 | +0.8% | 2,700 |
| 2024/03/22 | 1,636 | 1,653 | 1,607 | 1,653 | +17 | +1% | 5,500 |
| 2024/03/21 | 1,649 | 1,650 | 1,595 | 1,636 | +24 | +1.5% | 11,100 |
| 2024/03/19 | 1,583 | 1,636 | 1,572 | 1,612 | +16 | +1% | 16,900 |
| 2024/03/18 | 1,582 | 1,610 | 1,573 | 1,596 | +14 | +0.9% | 16,800 |
| 2024/03/15 | 1,563 | 1,601 | 1,563 | 1,582 | +11 | +0.7% | 2,500 |
| 2024/03/14 | 1,566 | 1,571 | 1,566 | 1,571 | +5 | +0.3% | 800 |
| 2024/03/13 | 1,593 | 1,649 | 1,560 | 1,566 | -34 | -2.1% | 7,200 |
| 2024/03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +40 | +2.6% | 2,100 |
| 2024/03/11 | 1,613 | 1,632 | 1,559 | 1,560 | -48 | -3% | 5,100 |
| 2024/03/08 | 1,603 | 1,639 | 1,603 | 1,608 | +8 | +0.5% | 4,900 |
| 2024/03/07 | 1,661 | 1,661 | 1,585 | 1,600 | -67 | -4% | 9,800 |
| 2024/03/06 | 1,668 | 1,668 | 1,649 | 1,667 | -1 | -0.1% | 900 |
| 2024/03/05 | 1,677 | 1,677 | 1,656 | 1,668 | -18 | -1.1% | 1,000 |
| 2024/03/04 | 1,687 | 1,687 | 1,652 | 1,686 | +4 | +0.2% | 2,500 |
| 2024/03/01 | 1,673 | 1,687 | 1,650 | 1,682 | ±0 | ±0% | 6,800 |
| 2024/02/29 | 1,680 | 1,682 | 1,649 | 1,682 | +11 | +0.7% | 9,400 |
| 2024/02/28 | 1,680 | 1,700 | 1,663 | 1,671 | -1 | -0.1% | 3,000 |
| 2024/02/27 | 1,677 | 1,700 | 1,652 | 1,672 | -5 | -0.3% | 7,500 |
| 2024/02/26 | 1,682 | 1,682 | 1,639 | 1,677 | +5 | +0.3% | 3,000 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「ウィザス」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 |
|---|---|---|---|---|---|---|---|---|
| ウィザス | 137,500円 | +5.3% | +2.1% | 2.18% | 11.30倍 | 2.12倍 |
|
近畿地盤の集団指導塾「第一ゼミナール」展開。通信制高校「第一学院」が収益柱に。英語学童も |
| アイビス | 373,500円 | +5.2% | +123.1% | 0.80% | 20.47倍 | 10.57倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| 船 場 | 129,000円 | +12.5% | +6.4% | 4.65% | 12.29倍 | 1.10倍 |
|
商業施設の企画、設計から監理、施工までを一貫して手がける。売上の約１割がイオン系案件 |
| 東会舘 | 396,500円 | +13.3% | +204.3% | 0.76% | 19.47倍 | 1.67倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| ＤＮＨＤ | 162,000円 | +5.9% | +4.1% | 4.01% | 7.71倍 | 1.20倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが２３年７月１日合併 |
市場注目の銘柄
チャート関連のコラム
