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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 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 |
| 2024/02/22 | 1,675 | 1,700 | 1,663 | 1,672 | -3 | -0.2% | 4,300 |
| 2024/02/21 | 1,649 | 1,675 | 1,643 | 1,675 | +25 | +1.5% | 7,300 |
| 2024/02/20 | 1,643 | 1,650 | 1,561 | 1,650 | ±0 | ±0% | 20,700 |
| 2024/02/19 | 1,648 | 1,651 | 1,611 | 1,650 | +2 | +0.1% | 4,600 |
| 2024/02/16 | 1,654 | 1,659 | 1,622 | 1,648 | -7 | -0.4% | 4,900 |
| 2024/02/15 | 1,645 | 1,655 | 1,610 | 1,655 | +10 | +0.6% | 5,800 |
| 2024/02/14 | 1,585 | 1,650 | 1,584 | 1,645 | +20 | +1.2% | 6,800 |
| 2024/02/13 | 1,655 | 1,659 | 1,625 | 1,625 | -30 | -1.8% | 7,500 |
| 2024/02/09 | 1,660 | 1,680 | 1,640 | 1,655 | -8 | -0.5% | 3,900 |
| 2024/02/08 | 1,647 | 1,670 | 1,630 | 1,663 | +18 | +1.1% | 2,800 |
| 2024/02/07 | 1,637 | 1,660 | 1,637 | 1,645 | ±0 | ±0% | 3,100 |
| 2024/02/06 | 1,650 | 1,653 | 1,627 | 1,645 | -5 | -0.3% | 2,800 |
| 2024/02/05 | 1,654 | 1,655 | 1,641 | 1,650 | -5 | -0.3% | 2,600 |
| 2024/02/02 | 1,659 | 1,670 | 1,644 | 1,655 | -8 | -0.5% | 7,800 |
| 2024/02/01 | 1,635 | 1,666 | 1,628 | 1,663 | -12 | -0.7% | 2,000 |
| 2024/01/31 | 1,600 | 1,675 | 1,586 | 1,675 | +4 | +0.2% | 10,700 |
| 2024/01/30 | 1,616 | 1,671 | 1,610 | 1,671 | +57 | +3.5% | 5,000 |
| 2024/01/29 | 1,650 | 1,672 | 1,606 | 1,614 | -30 | -1.8% | 6,000 |
| 2024/01/26 | 1,696 | 1,696 | 1,644 | 1,644 | -26 | -1.6% | 5,000 |
| 2024/01/25 | 1,660 | 1,677 | 1,651 | 1,670 | +28 | +1.7% | 7,700 |
| 2024/01/24 | 1,622 | 1,653 | 1,610 | 1,642 | +5 | +0.3% | 6,100 |
| 2024/01/23 | 1,612 | 1,663 | 1,612 | 1,637 | +25 | +1.6% | 17,400 |
| 2024/01/22 | 1,637 | 1,641 | 1,587 | 1,612 | +26 | +1.6% | 7,700 |
| 2024/01/19 | 1,597 | 1,610 | 1,517 | 1,586 | -45 | -2.8% | 15,500 |
| 2024/01/18 | 1,666 | 1,666 | 1,602 | 1,631 | -29 | -1.7% | 11,000 |
| 2024/01/17 | 1,681 | 1,681 | 1,626 | 1,660 | -23 | -1.4% | 10,900 |
| 2024/01/16 | 1,675 | 1,688 | 1,671 | 1,683 | -5 | -0.3% | 7,500 |
| 2024/01/15 | 1,684 | 1,701 | 1,682 | 1,688 | -12 | -0.7% | 8,100 |
| 2024/01/12 | 1,696 | 1,702 | 1,672 | 1,700 | -3 | -0.2% | 7,300 |
| 2024/01/11 | 1,686 | 1,709 | 1,686 | 1,703 | +17 | +1% | 6,400 |
| 2024/01/10 | 1,674 | 1,705 | 1,673 | 1,686 | -4 | -0.2% | 16,400 |
| 2024/01/09 | 1,654 | 1,707 | 1,654 | 1,690 | ±0 | ±0% | 15,900 |
| 2024/01/05 | 1,677 | 1,701 | 1,663 | 1,690 | +23 | +1.4% | 8,100 |
| 2024/01/04 | 1,746 | 1,746 | 1,667 | 1,667 | -74 | -4.3% | 23,400 |
| 2023/12/29 | 1,650 | 1,742 | 1,650 | 1,741 | +51 | +3% | 10,700 |
| 2023/12/28 | 1,647 | 1,701 | 1,627 | 1,690 | +3 | +0.2% | 12,700 |
| 2023/12/27 | 1,691 | 1,704 | 1,650 | 1,687 | -3 | -0.2% | 8,400 |
| 2023/12/26 | 1,696 | 1,700 | 1,662 | 1,690 | +4 | +0.2% | 8,500 |
| 2023/12/25 | 1,693 | 1,739 | 1,686 | 1,686 | +17 | +1% | 12,900 |
| 2023/12/22 | 1,680 | 1,743 | 1,666 | 1,669 | -26 | -1.5% | 4,600 |
| 2023/12/21 | 1,652 | 1,700 | 1,645 | 1,695 | +38 | +2.3% | 7,900 |
| 2023/12/20 | 1,690 | 1,695 | 1,651 | 1,657 | -36 | -2.1% | 13,300 |
| 2023/12/19 | 1,675 | 1,700 | 1,666 | 1,693 | +18 | +1.1% | 12,100 |
51～
100
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
