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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 1,399 | 1,450 | 1,391 | 1,435 | +40 | +2.9% | 14,700 |
| 2024/05/17 | 1,401 | 1,413 | 1,356 | 1,395 | -11 | -0.8% | 5,900 |
| 2024/05/16 | 1,438 | 1,438 | 1,350 | 1,406 | -32 | -2.2% | 10,200 |
| 2024/05/15 | 1,460 | 1,470 | 1,425 | 1,438 | -12 | -0.8% | 6,600 |
| 2024/05/14 | 1,478 | 1,478 | 1,374 | 1,450 | +2 | +0.1% | 19,300 |
| 2024/05/13 | 1,380 | 1,479 | 1,380 | 1,448 | +128 | +9.7% | 10,600 |
| 2024/05/10 | 1,350 | 1,424 | 1,320 | 1,320 | -30 | -2.2% | 9,800 |
| 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 |
1～
50
件表示中 / 3458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 | 143,500円 | +3.0% | +12.7% | 4.18% | 10.81倍 | 2.10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 |
| ブティックス | 147,300円 | +24.1% | +31.6% | 0.00% | 18.95倍 | 7.19倍 |
|
介護業界向けＭ＆Ａ仲介が成長中。事業者向けに展示商談会を大都市で開催。人材採用支援も |
| シンメンテＨＤ | 136,800円 | +8.1% | +3.3% | 2.05% | 15.54倍 | 3.72倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| 東洋テック | 122,300円 | +10.4% | +31.7% | 3.27% | 14.98倍 | 0.59倍 |
|
金融機関の警備業務から出発。機械警備やビル管理が主体。関西地方地盤。セコムが筆頭株主 |
| プログリット | 111,900円 | +40.6% | +50.4% | 0.00% | 25.77倍 | 8.93倍 |
|
英語学習者を支援するコーチングサービスを提供。英語学習アプリ「シャドテン」を育成中 |
市場注目の銘柄
チャート関連のコラム
