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 |
|---|---|---|---|---|---|---|---|
| 2024/08/16 | 1,279 | 1,279 | 1,252 | 1,252 | +1 | +0.1% | 700 |
| 2024/08/15 | 1,246 | 1,261 | 1,242 | 1,251 | -4 | -0.3% | 800 |
| 2024/08/14 | 1,260 | 1,265 | 1,241 | 1,255 | -23 | -1.8% | 1,100 |
| 2024/08/13 | 1,294 | 1,300 | 1,226 | 1,278 | +14 | +1.1% | 15,300 |
| 2024/08/09 | 1,255 | 1,279 | 1,255 | 1,264 | +9 | +0.7% | 6,800 |
| 2024/08/08 | 1,230 | 1,330 | 1,227 | 1,255 | +1 | +0.1% | 19,100 |
| 2024/08/07 | 1,195 | 1,254 | 1,182 | 1,254 | +54 | +4.5% | 11,700 |
| 2024/08/06 | 1,184 | 1,249 | 1,130 | 1,200 | +49 | +4.3% | 8,900 |
| 2024/08/05 | 1,181 | 1,195 | 1,115 | 1,151 | -120 | -9.4% | 28,200 |
| 2024/08/02 | 1,300 | 1,308 | 1,262 | 1,271 | -54 | -4.1% | 13,900 |
| 2024/08/01 | 1,365 | 1,365 | 1,300 | 1,325 | -42 | -3.1% | 20,900 |
| 2024/07/31 | 1,380 | 1,388 | 1,359 | 1,367 | -3 | -0.2% | 3,800 |
| 2024/07/30 | 1,376 | 1,388 | 1,370 | 1,370 | -5 | -0.4% | 3,700 |
| 2024/07/29 | 1,390 | 1,390 | 1,359 | 1,375 | +13 | +1% | 2,200 |
| 2024/07/26 | 1,423 | 1,423 | 1,360 | 1,362 | +6 | +0.4% | 23,500 |
| 2024/07/25 | 1,350 | 1,365 | 1,303 | 1,356 | +6 | +0.4% | 19,700 |
| 2024/07/24 | 1,370 | 1,380 | 1,350 | 1,350 | -27 | -2% | 13,300 |
| 2024/07/23 | 1,383 | 1,387 | 1,360 | 1,377 | -5 | -0.4% | 6,400 |
| 2024/07/22 | 1,382 | 1,401 | 1,363 | 1,382 | ±0 | ±0% | 6,500 |
| 2024/07/19 | 1,402 | 1,420 | 1,370 | 1,382 | -28 | -2% | 10,000 |
| 2024/07/18 | 1,415 | 1,426 | 1,410 | 1,410 | -1 | -0.1% | 1,200 |
| 2024/07/17 | 1,428 | 1,444 | 1,402 | 1,411 | -10 | -0.7% | 3,600 |
| 2024/07/16 | 1,459 | 1,459 | 1,415 | 1,421 | -8 | -0.6% | 12,800 |
| 2024/07/12 | 1,400 | 1,449 | 1,398 | 1,429 | +24 | +1.7% | 6,100 |
| 2024/07/11 | 1,400 | 1,427 | 1,400 | 1,405 | +5 | +0.4% | 4,900 |
| 2024/07/10 | 1,405 | 1,425 | 1,400 | 1,400 | -4 | -0.3% | 1,400 |
| 2024/07/09 | 1,415 | 1,415 | 1,402 | 1,404 | -2 | -0.1% | 1,600 |
| 2024/07/08 | 1,404 | 1,459 | 1,402 | 1,406 | +1 | +0.1% | 3,700 |
| 2024/07/05 | 1,429 | 1,430 | 1,405 | 1,405 | -25 | -1.7% | 5,600 |
| 2024/07/04 | 1,430 | 1,468 | 1,414 | 1,430 | +19 | +1.3% | 14,400 |
| 2024/07/03 | 1,461 | 1,468 | 1,410 | 1,411 | -56 | -3.8% | 14,000 |
| 2024/07/02 | 1,441 | 1,467 | 1,441 | 1,467 | +23 | +1.6% | 7,000 |
| 2024/07/01 | 1,500 | 1,500 | 1,444 | 1,444 | -48 | -3.2% | 14,300 |
| 2024/06/28 | 1,530 | 1,557 | 1,467 | 1,492 | -95 | -6% | 24,100 |
| 2024/06/27 | 1,585 | 1,654 | 1,571 | 1,587 | -4 | -0.3% | 4,200 |
| 2024/06/26 | 1,603 | 1,630 | 1,582 | 1,591 | -40 | -2.5% | 6,200 |
| 2024/06/25 | 1,620 | 1,631 | 1,584 | 1,631 | +30 | +1.9% | 7,500 |
| 2024/06/24 | 1,570 | 1,601 | 1,570 | 1,601 | +38 | +2.4% | 4,900 |
| 2024/06/21 | 1,577 | 1,593 | 1,563 | 1,563 | -23 | -1.5% | 2,200 |
| 2024/06/20 | 1,563 | 1,586 | 1,563 | 1,586 | +23 | +1.5% | 2,200 |
| 2024/06/19 | 1,559 | 1,570 | 1,554 | 1,563 | -15 | -1% | 2,000 |
| 2024/06/18 | 1,541 | 1,588 | 1,540 | 1,578 | +29 | +1.9% | 7,200 |
| 2024/06/17 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 200 |
| 2024/06/14 | 1,549 | 1,561 | 1,524 | 1,549 | -13 | -0.8% | 900 |
| 2024/06/13 | 1,587 | 1,587 | 1,552 | 1,562 | -25 | -1.6% | 3,700 |
| 2024/06/12 | 1,592 | 1,612 | 1,587 | 1,587 | -18 | -1.1% | 2,300 |
| 2024/06/11 | 1,572 | 1,612 | 1,572 | 1,605 | +16 | +1% | 500 |
| 2024/06/10 | 1,554 | 1,589 | 1,553 | 1,589 | +32 | +2.1% | 800 |
| 2024/06/07 | 1,603 | 1,605 | 1,557 | 1,557 | -35 | -2.2% | 1,500 |
| 2024/06/06 | 1,626 | 1,630 | 1,592 | 1,592 | -33 | -2% | 800 |
201～
250
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
