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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,636 | 1,653 | 1,607 | 1,653 | +17 | +1% | 5,500 |
| 2024/03/21 | 1,649 | 1,650 | 1,595 | 1,636 | +24 | +1.5% | 11,100 |
| 2024/03/19 | 1,583 | 1,636 | 1,572 | 1,612 | +16 | +1% | 16,900 |
| 2024/03/18 | 1,582 | 1,610 | 1,573 | 1,596 | +14 | +0.9% | 16,800 |
| 2024/03/15 | 1,563 | 1,601 | 1,563 | 1,582 | +11 | +0.7% | 2,500 |
| 2024/03/14 | 1,566 | 1,571 | 1,566 | 1,571 | +5 | +0.3% | 800 |
| 2024/03/13 | 1,593 | 1,649 | 1,560 | 1,566 | -34 | -2.1% | 7,200 |
| 2024/03/12 | 1,568 | 1,600 | 1,568 | 1,600 | +40 | +2.6% | 2,100 |
| 2024/03/11 | 1,613 | 1,632 | 1,559 | 1,560 | -48 | -3% | 5,100 |
| 2024/03/08 | 1,603 | 1,639 | 1,603 | 1,608 | +8 | +0.5% | 4,900 |
| 2024/03/07 | 1,661 | 1,661 | 1,585 | 1,600 | -67 | -4% | 9,800 |
| 2024/03/06 | 1,668 | 1,668 | 1,649 | 1,667 | -1 | -0.1% | 900 |
| 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 |
301～
350
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
