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 |
|---|---|---|---|---|---|---|---|
| 2023/09/28 | 1,487 | 1,487 | 1,446 | 1,447 | -54 | -3.6% | 5,900 |
| 2023/09/27 | 1,508 | 1,515 | 1,495 | 1,501 | -6 | -0.4% | 6,000 |
| 2023/09/26 | 1,488 | 1,520 | 1,488 | 1,507 | +15 | +1% | 6,600 |
| 2023/09/25 | 1,508 | 1,511 | 1,491 | 1,492 | -31 | -2% | 5,100 |
| 2023/09/22 | 1,501 | 1,569 | 1,496 | 1,523 | +22 | +1.5% | 13,300 |
| 2023/09/21 | 1,470 | 1,534 | 1,470 | 1,501 | +16 | +1.1% | 10,800 |
| 2023/09/20 | 1,504 | 1,514 | 1,483 | 1,485 | -27 | -1.8% | 5,700 |
| 2023/09/19 | 1,521 | 1,597 | 1,500 | 1,512 | -23 | -1.5% | 13,400 |
| 2023/09/15 | 1,400 | 1,543 | 1,370 | 1,535 | +135 | +9.6% | 36,900 |
| 2023/09/14 | 1,427 | 1,478 | 1,320 | 1,400 | -42 | -2.9% | 62,700 |
| 2023/09/13 | 1,447 | 1,482 | 1,440 | 1,442 | -5 | -0.3% | 30,400 |
| 2023/09/12 | 1,429 | 1,470 | 1,429 | 1,447 | -12 | -0.8% | 30,500 |
| 2023/09/11 | 1,458 | 1,462 | 1,404 | 1,459 | -7 | -0.5% | 32,700 |
| 2023/09/08 | 1,417 | 1,473 | 1,392 | 1,466 | +49 | +3.5% | 23,900 |
| 2023/09/07 | 1,368 | 1,417 | 1,368 | 1,417 | +38 | +2.8% | 10,600 |
| 2023/09/06 | 1,336 | 1,393 | 1,331 | 1,379 | +22 | +1.6% | 20,700 |
| 2023/09/05 | 1,328 | 1,377 | 1,323 | 1,357 | +16 | +1.2% | 10,200 |
| 2023/09/04 | 1,360 | 1,361 | 1,310 | 1,341 | -20 | -1.5% | 16,000 |
| 2023/09/01 | 1,425 | 1,444 | 1,360 | 1,361 | -84 | -5.8% | 13,700 |
| 2023/08/31 | 1,444 | 1,456 | 1,431 | 1,445 | +8 | +0.6% | 11,800 |
| 2023/08/30 | 1,449 | 1,459 | 1,435 | 1,437 | -1 | -0.1% | 5,800 |
| 2023/08/29 | 1,407 | 1,462 | 1,407 | 1,438 | +26 | +1.8% | 16,300 |
| 2023/08/28 | 1,399 | 1,423 | 1,394 | 1,412 | +4 | +0.3% | 17,400 |
| 2023/08/25 | 1,325 | 1,408 | 1,316 | 1,408 | +70 | +5.2% | 45,100 |
| 2023/08/24 | 1,317 | 1,367 | 1,317 | 1,338 | +31 | +2.4% | 16,700 |
| 2023/08/23 | 1,385 | 1,400 | 1,299 | 1,307 | -80 | -5.8% | 26,700 |
| 2023/08/22 | 1,301 | 1,387 | 1,301 | 1,387 | +91 | +7% | 82,500 |
| 2023/08/21 | 1,251 | 1,320 | 1,214 | 1,296 | +33 | +2.6% | 102,400 |
| 2023/08/18 | 1,213 | 1,269 | 1,189 | 1,263 | +25 | +2% | 68,700 |
| 2023/08/17 | 1,191 | 1,256 | 1,161 | 1,238 | +50 | +4.2% | 63,600 |
| 2023/08/16 | 1,133 | 1,209 | 1,129 | 1,188 | +33 | +2.9% | 53,000 |
| 2023/08/15 | 1,063 | 1,172 | 1,036 | 1,155 | +48 | +4.3% | 166,900 |
| 2023/08/14 | 1,063 | 1,137 | 1,050 | 1,107 | -75 | -6.3% | 128,500 |
| 2023/08/10 | 1,199 | 1,229 | 1,163 | 1,182 | -44 | -3.6% | 94,900 |
| 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 |
451～
500
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
