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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/05 | 1,625 | 1,625 | 1,560 | 1,625 | +17 | +1.1% | 6,000 |
| 2024/06/04 | 1,509 | 1,651 | 1,509 | 1,608 | +60 | +3.9% | 8,200 |
| 2024/06/03 | 1,507 | 1,565 | 1,502 | 1,548 | +34 | +2.2% | 11,300 |
| 2024/05/31 | 1,501 | 1,539 | 1,501 | 1,514 | +12 | +0.8% | 1,200 |
| 2024/05/30 | 1,478 | 1,502 | 1,465 | 1,502 | -15 | -1% | 1,100 |
| 2024/05/29 | 1,593 | 1,618 | 1,510 | 1,517 | -38 | -2.4% | 11,500 |
| 2024/05/28 | 1,580 | 1,580 | 1,553 | 1,555 | +15 | +1% | 1,200 |
| 2024/05/27 | 1,630 | 1,681 | 1,521 | 1,540 | +17 | +1.1% | 27,100 |
| 2024/05/24 | 1,509 | 1,523 | 1,483 | 1,523 | +14 | +0.9% | 3,900 |
| 2024/05/23 | 1,549 | 1,549 | 1,482 | 1,509 | +14 | +0.9% | 9,500 |
| 2024/05/22 | 1,476 | 1,530 | 1,476 | 1,495 | +21 | +1.4% | 10,200 |
| 2024/05/21 | 1,437 | 1,524 | 1,437 | 1,474 | +39 | +2.7% | 18,800 |
| 2024/05/20 | 1,399 | 1,450 | 1,391 | 1,435 | +40 | +2.9% | 14,700 |
| 2024/05/17 | 1,401 | 1,413 | 1,356 | 1,395 | -11 | -0.8% | 5,900 |
| 2024/05/16 | 1,438 | 1,438 | 1,350 | 1,406 | -32 | -2.2% | 10,200 |
| 2024/05/15 | 1,460 | 1,470 | 1,425 | 1,438 | -12 | -0.8% | 6,600 |
251～
300
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
