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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 1,262 | 1,262 | 1,194 | 1,226 | -36 | -2.9% | 51,000 |
| 2023/08/08 | 1,319 | 1,319 | 1,201 | 1,262 | -33 | -2.5% | 56,300 |
| 2023/08/07 | 1,320 | 1,332 | 1,295 | 1,295 | -29 | -2.2% | 93,100 |
| 2023/08/04 | 1,296 | 1,336 | 1,289 | 1,324 | +30 | +2.3% | 107,100 |
| 2023/08/03 | 1,297 | 1,311 | 1,286 | 1,294 | -14 | -1.1% | 96,000 |
| 2023/08/02 | 1,263 | 1,347 | 1,263 | 1,308 | +24 | +1.9% | 100,400 |
| 2023/08/01 | 1,249 | 1,331 | 1,249 | 1,284 | +29 | +2.3% | 104,900 |
| 2023/07/31 | 1,248 | 1,283 | 1,241 | 1,255 | +20 | +1.6% | 47,300 |
| 2023/07/28 | 1,268 | 1,275 | 1,234 | 1,235 | -33 | -2.6% | 23,900 |
| 2023/07/27 | 1,263 | 1,277 | 1,262 | 1,268 | +8 | +0.6% | 38,100 |
| 2023/07/26 | 1,255 | 1,273 | 1,255 | 1,260 | -5 | -0.4% | 10,900 |
| 2023/07/25 | 1,266 | 1,269 | 1,250 | 1,265 | +5 | +0.4% | 16,700 |
| 2023/07/24 | 1,264 | 1,271 | 1,255 | 1,260 | +1 | +0.1% | 13,600 |
| 2023/07/21 | 1,262 | 1,272 | 1,258 | 1,259 | -24 | -1.9% | 29,300 |
| 2023/07/20 | 1,264 | 1,286 | 1,264 | 1,283 | -5 | -0.4% | 5,500 |
| 2023/07/19 | 1,280 | 1,294 | 1,260 | 1,288 | +17 | +1.3% | 23,100 |
| 2023/07/18 | 1,264 | 1,284 | 1,255 | 1,271 | -9 | -0.7% | 18,000 |
| 2023/07/14 | 1,283 | 1,284 | 1,257 | 1,280 | -10 | -0.8% | 26,800 |
| 2023/07/13 | 1,290 | 1,294 | 1,277 | 1,290 | -1 | -0.1% | 6,600 |
| 2023/07/12 | 1,233 | 1,291 | 1,233 | 1,291 | +44 | +3.5% | 14,900 |
| 2023/07/11 | 1,224 | 1,255 | 1,224 | 1,247 | +25 | +2% | 31,000 |
| 2023/07/10 | 1,202 | 1,230 | 1,191 | 1,222 | +19 | +1.6% | 44,400 |
| 2023/07/07 | 1,176 | 1,253 | 1,159 | 1,203 | +18 | +1.5% | 92,700 |
| 2023/07/06 | 1,290 | 1,319 | 1,180 | 1,185 | -102 | -7.9% | 146,500 |
| 2023/07/05 | 1,264 | 1,287 | 1,242 | 1,287 | +23 | +1.8% | 20,700 |
| 2023/07/04 | 1,241 | 1,279 | 1,227 | 1,264 | +30 | +2.4% | 37,200 |
| 2023/07/03 | 1,228 | 1,245 | 1,195 | 1,234 | +9 | +0.7% | 21,300 |
| 2023/06/30 | 1,187 | 1,249 | 1,168 | 1,225 | +32 | +2.7% | 30,900 |
| 2023/06/29 | 1,212 | 1,212 | 1,163 | 1,193 | +1 | +0.1% | 14,000 |
| 2023/06/28 | 1,180 | 1,205 | 1,175 | 1,192 | +13 | +1.1% | 34,200 |
| 2023/06/27 | 1,150 | 1,179 | 1,145 | 1,179 | +29 | +2.5% | 35,500 |
| 2023/06/26 | 1,145 | 1,182 | 1,134 | 1,150 | +5 | +0.4% | 38,100 |
| 2023/06/23 | 1,145 | 1,145 | 1,108 | 1,145 | -6 | -0.5% | 25,400 |
| 2023/06/22 | 1,138 | 1,168 | 1,118 | 1,151 | +11 | +1% | 33,300 |
| 2023/06/21 | 1,136 | 1,156 | 1,124 | 1,140 | +25 | +2.2% | 23,700 |
| 2023/06/20 | 1,070 | 1,129 | 1,065 | 1,115 | +38 | +3.5% | 33,200 |
| 2023/06/19 | 1,085 | 1,095 | 1,060 | 1,077 | -16 | -1.5% | 24,100 |
| 2023/06/16 | 1,071 | 1,094 | 1,068 | 1,093 | +21 | +2% | 11,600 |
| 2023/06/15 | 1,052 | 1,087 | 1,047 | 1,072 | +7 | +0.7% | 25,400 |
| 2023/06/14 | 1,097 | 1,097 | 1,055 | 1,065 | -20 | -1.8% | 21,400 |
| 2023/06/13 | 1,098 | 1,098 | 1,064 | 1,085 | -3 | -0.3% | 26,700 |
| 2023/06/12 | 1,057 | 1,098 | 1,057 | 1,088 | +16 | +1.5% | 26,700 |
| 2023/06/09 | 1,059 | 1,082 | 1,055 | 1,072 | +16 | +1.5% | 21,600 |
| 2023/06/08 | 1,035 | 1,066 | 1,033 | 1,056 | +26 | +2.5% | 24,700 |
| 2023/06/07 | 987 | 1,050 | 987 | 1,030 | +49 | +5% | 28,400 |
| 2023/06/06 | 997 | 1,040 | 981 | 981 | -17 | -1.7% | 36,600 |
| 2023/06/05 | 983 | 1,009 | 979 | 998 | -15 | -1.5% | 27,400 |
| 2023/06/02 | 979 | 1,019 | 973 | 1,013 | +61 | +6.4% | 41,800 |
| 2023/06/01 | 967 | 1,010 | 935 | 952 | -6 | -0.6% | 54,200 |
| 2023/05/31 | 953 | 972 | 923 | 958 | +4 | +0.4% | 37,200 |
451～
500
件表示中 / 3720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 | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 |
| ＩＴＭ | 158,900円 | +4.9% | +0.6% | 6.29% | 20.57倍 | 3.29倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| クリーク＆リバ | 145,300円 | +19.3% | +35.4% | 3.10% | 9.60倍 | 1.94倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| 日本ケア | 200,000円 | +7.8% | +6.6% | 3.60% | 16.36倍 | 1.77倍 |
|
福祉用具レンタル卸大手。物流機能持つ営業所を全国展開。三菱商事、ＡＬＳＯＫが大株主 |
| 山田コンサル | 159,900円 | +14.2% | -9.7% | 4.82% | 11.10倍 | 1.69倍 |
|
経営コンサル大手。事業再生・事業承継に強み。Ｍ＆Ａ案件を強化中。アジア等海外コンサルも |
市場注目の銘柄
チャート関連のコラム
