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 |
|---|---|---|---|---|---|---|---|
| 2023/12/18 | 1,642 | 1,691 | 1,620 | 1,675 | -4 | -0.2% | 17,400 |
| 2023/12/15 | 1,687 | 1,698 | 1,616 | 1,679 | -11 | -0.7% | 11,800 |
| 2023/12/14 | 1,701 | 1,712 | 1,682 | 1,690 | -36 | -2.1% | 25,600 |
| 2023/12/13 | 1,717 | 1,735 | 1,704 | 1,726 | +9 | +0.5% | 11,500 |
| 2023/12/12 | 1,795 | 1,795 | 1,711 | 1,717 | -11 | -0.6% | 12,500 |
| 2023/12/11 | 1,690 | 1,745 | 1,690 | 1,728 | +38 | +2.2% | 9,700 |
| 2023/12/08 | 1,663 | 1,701 | 1,662 | 1,690 | -6 | -0.4% | 4,300 |
| 2023/12/07 | 1,670 | 1,720 | 1,619 | 1,696 | +11 | +0.7% | 6,600 |
| 2023/12/06 | 1,685 | 1,698 | 1,630 | 1,685 | +4 | +0.2% | 5,800 |
| 2023/12/05 | 1,665 | 1,705 | 1,650 | 1,681 | -4 | -0.2% | 11,700 |
| 2023/12/04 | 1,680 | 1,698 | 1,640 | 1,685 | +10 | +0.6% | 5,200 |
| 2023/12/01 | 1,698 | 1,698 | 1,653 | 1,675 | -24 | -1.4% | 2,800 |
| 2023/11/30 | 1,702 | 1,721 | 1,669 | 1,699 | +1 | +0.1% | 4,300 |
| 2023/11/29 | 1,608 | 1,710 | 1,608 | 1,698 | +83 | +5.1% | 17,000 |
| 2023/11/28 | 1,616 | 1,616 | 1,582 | 1,615 | +16 | +1% | 2,000 |
| 2023/11/27 | 1,634 | 1,649 | 1,585 | 1,599 | +16 | +1% | 10,900 |
| 2023/11/24 | 1,530 | 1,585 | 1,530 | 1,583 | +24 | +1.5% | 7,900 |
| 2023/11/22 | 1,508 | 1,560 | 1,500 | 1,559 | +50 | +3.3% | 13,900 |
| 2023/11/21 | 1,490 | 1,525 | 1,490 | 1,509 | +3 | +0.2% | 4,200 |
| 2023/11/20 | 1,476 | 1,521 | 1,476 | 1,506 | -10 | -0.7% | 3,500 |
| 2023/11/17 | 1,511 | 1,535 | 1,511 | 1,516 | +5 | +0.3% | 2,200 |
| 2023/11/16 | 1,488 | 1,525 | 1,478 | 1,511 | +11 | +0.7% | 5,500 |
| 2023/11/15 | 1,444 | 1,535 | 1,444 | 1,500 | +20 | +1.4% | 7,600 |
| 2023/11/14 | 1,522 | 1,522 | 1,480 | 1,480 | -40 | -2.6% | 5,600 |
| 2023/11/13 | 1,493 | 1,522 | 1,466 | 1,520 | +27 | +1.8% | 6,300 |
| 2023/11/10 | 1,500 | 1,511 | 1,483 | 1,493 | -16 | -1.1% | 3,800 |
| 2023/11/09 | 1,502 | 1,540 | 1,492 | 1,509 | +17 | +1.1% | 6,500 |
| 2023/11/08 | 1,490 | 1,512 | 1,490 | 1,492 | -2 | -0.1% | 12,600 |
| 2023/11/07 | 1,471 | 1,520 | 1,465 | 1,494 | -4 | -0.3% | 5,800 |
| 2023/11/06 | 1,529 | 1,529 | 1,441 | 1,498 | -24 | -1.6% | 17,800 |
| 2023/11/02 | 1,523 | 1,523 | 1,497 | 1,522 | -1 | -0.1% | 7,100 |
| 2023/11/01 | 1,520 | 1,523 | 1,520 | 1,523 | +11 | +0.7% | 2,000 |
| 2023/10/31 | 1,528 | 1,528 | 1,500 | 1,512 | +8 | +0.5% | 8,600 |
| 2023/10/30 | 1,539 | 1,550 | 1,504 | 1,504 | -34 | -2.2% | 7,300 |
| 2023/10/27 | 1,541 | 1,558 | 1,524 | 1,538 | -11 | -0.7% | 6,500 |
| 2023/10/26 | 1,567 | 1,571 | 1,503 | 1,549 | -18 | -1.1% | 14,500 |
| 2023/10/25 | 1,548 | 1,574 | 1,548 | 1,567 | +36 | +2.4% | 9,200 |
| 2023/10/24 | 1,520 | 1,585 | 1,511 | 1,531 | +22 | +1.5% | 14,300 |
| 2023/10/23 | 1,456 | 1,525 | 1,455 | 1,509 | +53 | +3.6% | 21,000 |
| 2023/10/20 | 1,442 | 1,470 | 1,411 | 1,456 | +1 | +0.1% | 10,900 |
| 2023/10/19 | 1,412 | 1,470 | 1,412 | 1,455 | +41 | +2.9% | 7,400 |
| 2023/10/18 | 1,445 | 1,454 | 1,385 | 1,414 | -5 | -0.4% | 7,900 |
| 2023/10/17 | 1,427 | 1,454 | 1,419 | 1,419 | -8 | -0.6% | 10,700 |
| 2023/10/16 | 1,437 | 1,462 | 1,427 | 1,427 | -40 | -2.7% | 8,000 |
| 2023/10/13 | 1,426 | 1,467 | 1,426 | 1,467 | +34 | +2.4% | 6,900 |
| 2023/10/12 | 1,426 | 1,458 | 1,404 | 1,433 | +7 | +0.5% | 11,100 |
| 2023/10/11 | 1,433 | 1,433 | 1,399 | 1,426 | -1 | -0.1% | 20,300 |
| 2023/10/10 | 1,408 | 1,434 | 1,403 | 1,427 | +15 | +1.1% | 16,000 |
| 2023/10/06 | 1,384 | 1,425 | 1,384 | 1,412 | +28 | +2% | 13,700 |
| 2023/10/05 | 1,300 | 1,401 | 1,300 | 1,384 | +84 | +6.5% | 21,200 |
101～
150
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
