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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,230 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 500 |
| 2025/07/31 | 3,230 | 3,230 | 3,230 | 3,230 | +5 | +0.2% | 100 |
| 2025/07/30 | 3,225 | 3,230 | 3,220 | 3,225 | ±0 | ±0% | 3,600 |
| 2025/07/29 | 3,225 | 3,225 | 3,225 | 3,225 | -10 | -0.3% | 17,100 |
| 2025/07/28 | 3,230 | 3,235 | 3,230 | 3,235 | +5 | +0.2% | 400 |
| 2025/07/25 | 3,225 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 4,300 |
| 2025/07/24 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 2,700 |
| 2025/07/23 | 3,225 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 5,500 |
| 2025/07/22 | 3,225 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 11,600 |
| 2025/07/18 | 3,225 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 29,700 |
| 2025/07/17 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 11,100 |
| 2025/07/16 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 34,200 |
| 2025/07/15 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 16,400 |
| 2025/07/14 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 7,700 |
| 2025/07/11 | 3,235 | 3,235 | 3,230 | 3,230 | ±0 | ±0% | 19,000 |
| 2025/07/10 | 3,230 | 3,240 | 3,230 | 3,230 | +5 | +0.2% | 57,100 |
| 2025/07/09 | 3,230 | 3,235 | 3,225 | 3,225 | -5 | -0.2% | 54,600 |
| 2025/07/08 | 3,230 | 3,235 | 3,225 | 3,230 | ±0 | ±0% | 74,500 |
| 2025/07/07 | 3,230 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 187,800 |
| 2025/07/04 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 22,600 |
| 2025/07/03 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 11,000 |
| 2025/07/02 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 11,900 |
| 2025/07/01 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 51,600 |
| 2025/06/30 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 80,500 |
| 2025/06/27 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 41,900 |
| 2025/06/26 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 47,300 |
| 2025/06/25 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 39,500 |
| 2025/06/24 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 40,500 |
| 2025/06/23 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 37,900 |
| 2025/06/20 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 33,600 |
| 2025/06/19 | 3,225 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 12,900 |
| 2025/06/18 | 3,225 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 41,300 |
| 2025/06/17 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 18,000 |
| 2025/06/16 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 68,000 |
| 2025/06/13 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 40,300 |
| 2025/06/12 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 60,400 |
| 2025/06/11 | 3,225 | 3,230 | 3,220 | 3,225 | +5 | +0.2% | 496,700 |
| 2025/06/10 | 3,225 | 3,230 | 3,220 | 3,220 | +477 | +17.4% | 1,028,700 |
| 2025/06/09 | 2,722 | 2,775 | 2,715 | 2,743 | +19 | +0.7% | 38,000 |
| 2025/06/06 | 2,700 | 2,731 | 2,653 | 2,724 | +31 | +1.2% | 30,600 |
| 2025/06/05 | 2,650 | 2,712 | 2,650 | 2,693 | +44 | +1.7% | 38,100 |
| 2025/06/04 | 2,673 | 2,703 | 2,648 | 2,649 | -41 | -1.5% | 54,500 |
| 2025/06/03 | 2,700 | 2,756 | 2,660 | 2,690 | -9 | -0.3% | 45,800 |
| 2025/06/02 | 2,772 | 2,772 | 2,684 | 2,699 | -73 | -2.6% | 44,600 |
| 2025/05/30 | 2,700 | 2,772 | 2,700 | 2,772 | +50 | +1.8% | 11,400 |
| 2025/05/29 | 2,725 | 2,787 | 2,722 | 2,722 | -44 | -1.6% | 12,800 |
| 2025/05/28 | 2,696 | 2,767 | 2,644 | 2,766 | +67 | +2.5% | 50,500 |
| 2025/05/27 | 2,700 | 2,788 | 2,685 | 2,699 | +41 | +1.5% | 39,900 |
| 2025/05/26 | 2,550 | 2,685 | 2,525 | 2,658 | +63 | +2.4% | 34,800 |
| 2025/05/23 | 2,617 | 2,656 | 2,569 | 2,595 | +4 | +0.2% | 32,300 |
1～
50
件表示中 / 3754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 | 323,000円 | +5.2% | -3.6% | 0.00% | 34.45倍 | 4.93倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| イージェイＨＤ | 182,200円 | +10.1% | +10.1% | 3.79% | 9.79倍 | 0.96倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ファンコミ | 49,500円 | +3.4% | +9.0% | 5.45% | 27.79倍 | 1.82倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| エイジス | 302,000円 | +9.0% | -19.8% | 3.15% | 12.30倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
| オリコンＨＤ | 525,000円 | +0.8% | +11.9% | 3.81% | 10.82倍 | 1.19倍 |
|
総合建設コンサルタント大手。オリエンタルコンサルタンツが中核。海外インフラにも強み |
市場注目の銘柄
チャート関連のコラム
