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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 2,368 | 2,370 | 2,251 | 2,251 | -38 | -1.7% | 3,800 |
| 2025/01/15 | 2,248 | 2,318 | 2,224 | 2,289 | +49 | +2.2% | 13,800 |
| 2025/01/14 | 2,253 | 2,255 | 2,181 | 2,240 | -11 | -0.5% | 43,300 |
| 2025/01/10 | 2,272 | 2,305 | 2,251 | 2,251 | -16 | -0.7% | 4,200 |
| 2025/01/09 | 2,289 | 2,289 | 2,241 | 2,267 | -22 | -1% | 4,800 |
| 2025/01/08 | 2,248 | 2,334 | 2,237 | 2,289 | +42 | +1.9% | 15,200 |
| 2025/01/07 | 2,302 | 2,305 | 2,247 | 2,247 | -54 | -2.3% | 28,500 |
| 2025/01/06 | 2,278 | 2,370 | 2,278 | 2,301 | +47 | +2.1% | 22,200 |
| 2024/12/30 | 2,387 | 2,411 | 2,250 | 2,254 | -166 | -6.9% | 54,400 |
| 2024/12/27 | 2,300 | 2,521 | 2,300 | 2,420 | +220 | +10% | 157,800 |
| 2024/12/26 | 2,275 | 2,290 | 2,200 | 2,200 | -62 | -2.7% | 15,000 |
| 2024/12/25 | 2,178 | 2,264 | 2,164 | 2,262 | +103 | +4.8% | 34,400 |
| 2024/12/24 | 2,145 | 2,279 | 2,111 | 2,159 | +26 | +1.2% | 57,900 |
| 2024/12/23 | 2,235 | 2,235 | 2,109 | 2,133 | -85 | -3.8% | 35,900 |
| 2024/12/20 | 2,100 | 2,240 | 2,100 | 2,218 | +28 | +1.3% | 50,900 |
| 2024/12/19 | 2,097 | 2,213 | 2,097 | 2,190 | +84 | +4% | 34,400 |
| 2024/12/18 | 2,164 | 2,200 | 2,099 | 2,106 | -83 | -3.8% | 19,900 |
| 2024/12/17 | 2,151 | 2,200 | 2,080 | 2,189 | +46 | +2.1% | 40,400 |
| 2024/12/16 | 2,162 | 2,238 | 2,029 | 2,143 | +84 | +4.1% | 59,300 |
| 2024/12/13 | 1,985 | 2,074 | 1,957 | 2,059 | +70 | +3.5% | 9,700 |
| 2024/12/12 | 2,005 | 2,032 | 1,920 | 1,989 | -14 | -0.7% | 23,200 |
| 2024/12/11 | 1,983 | 2,024 | 1,937 | 2,003 | +23 | +1.2% | 17,100 |
| 2024/12/10 | 1,960 | 1,995 | 1,910 | 1,980 | +44 | +2.3% | 7,700 |
| 2024/12/09 | 1,998 | 2,009 | 1,905 | 1,936 | -63 | -3.2% | 11,200 |
| 2024/12/06 | 1,998 | 2,013 | 1,979 | 1,999 | +23 | +1.2% | 8,200 |
| 2024/12/05 | 1,999 | 2,025 | 1,943 | 1,976 | -19 | -1% | 15,500 |
| 2024/12/04 | 1,918 | 2,000 | 1,918 | 1,995 | +77 | +4% | 9,900 |
| 2024/12/03 | 1,865 | 1,950 | 1,865 | 1,918 | +80 | +4.4% | 20,600 |
| 2024/12/02 | 1,860 | 1,907 | 1,837 | 1,838 | -24 | -1.3% | 13,700 |
| 2024/11/29 | 1,849 | 1,919 | 1,835 | 1,862 | -10 | -0.5% | 5,300 |
| 2024/11/28 | 1,854 | 1,885 | 1,842 | 1,872 | +41 | +2.2% | 4,000 |
| 2024/11/27 | 1,874 | 1,960 | 1,831 | 1,831 | -80 | -4.2% | 18,500 |
| 2024/11/26 | 1,963 | 1,965 | 1,911 | 1,911 | -67 | -3.4% | 11,800 |
| 2024/11/25 | 1,980 | 1,993 | 1,940 | 1,978 | ±0 | ±0% | 10,500 |
| 2024/11/22 | 2,000 | 2,011 | 1,959 | 1,978 | -29 | -1.4% | 25,800 |
| 2024/11/21 | 1,955 | 2,007 | 1,955 | 2,007 | +2 | +0.1% | 1,000 |
| 2024/11/20 | 1,974 | 2,037 | 1,926 | 2,005 | +31 | +1.6% | 31,300 |
| 2024/11/19 | 1,840 | 1,975 | 1,833 | 1,974 | +151 | +8.3% | 32,500 |
| 2024/11/18 | 1,749 | 1,865 | 1,740 | 1,823 | +75 | +4.3% | 33,600 |
| 2024/11/15 | 1,740 | 1,750 | 1,740 | 1,748 | +5 | +0.3% | 9,200 |
| 2024/11/14 | 1,717 | 1,743 | 1,695 | 1,743 | -6 | -0.3% | 26,600 |
| 2024/11/13 | 1,681 | 1,749 | 1,675 | 1,749 | +68 | +4% | 33,000 |
| 2024/11/12 | 1,685 | 1,701 | 1,679 | 1,681 | -18 | -1.1% | 2,100 |
| 2024/11/11 | 1,709 | 1,709 | 1,679 | 1,699 | -10 | -0.6% | 6,000 |
| 2024/11/08 | 1,691 | 1,709 | 1,681 | 1,709 | +10 | +0.6% | 15,800 |
| 2024/11/07 | 1,703 | 1,706 | 1,694 | 1,699 | -14 | -0.8% | 5,800 |
| 2024/11/06 | 1,728 | 1,737 | 1,713 | 1,713 | -24 | -1.4% | 6,400 |
| 2024/11/05 | 1,735 | 1,737 | 1,726 | 1,737 | -1 | -0.1% | 8,300 |
| 2024/11/01 | 1,699 | 1,771 | 1,699 | 1,738 | +32 | +1.9% | 13,100 |
| 2024/10/31 | 1,719 | 1,726 | 1,694 | 1,706 | -14 | -0.8% | 12,400 |
101～
150
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
