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 |
---|---|---|---|---|---|---|---|
2024/05/10 | 1,350 | 1,424 | 1,320 | 1,320 | -30 | -2.2% | 9,800 |
2024/05/09 | 1,381 | 1,381 | 1,350 | 1,350 | -31 | -2.2% | 3,100 |
2024/05/08 | 1,420 | 1,440 | 1,373 | 1,381 | -20 | -1.4% | 5,400 |
2024/05/07 | 1,381 | 1,401 | 1,355 | 1,401 | +25 | +1.8% | 5,500 |
2024/05/02 | 1,338 | 1,395 | 1,318 | 1,376 | +11 | +0.8% | 15,000 |
2024/05/01 | 1,361 | 1,400 | 1,359 | 1,365 | -26 | -1.9% | 22,300 |
2024/04/30 | 1,389 | 1,417 | 1,332 | 1,391 | -18 | -1.3% | 23,400 |
2024/04/26 | 1,444 | 1,444 | 1,374 | 1,409 | -38 | -2.6% | 19,100 |
2024/04/25 | 1,403 | 1,452 | 1,403 | 1,447 | +18 | +1.3% | 19,700 |
2024/04/24 | 1,484 | 1,490 | 1,400 | 1,429 | -67 | -4.5% | 18,400 |
2024/04/23 | 1,553 | 1,553 | 1,473 | 1,496 | -57 | -3.7% | 13,300 |
2024/04/22 | 1,603 | 1,603 | 1,553 | 1,553 | -51 | -3.2% | 8,900 |
2024/04/19 | 1,621 | 1,625 | 1,592 | 1,604 | -21 | -1.3% | 13,600 |
2024/04/18 | 1,615 | 1,629 | 1,614 | 1,625 | +10 | +0.6% | 18,000 |
2024/04/17 | 1,633 | 1,636 | 1,603 | 1,615 | -19 | -1.2% | 6,400 |
2024/04/16 | 1,644 | 1,644 | 1,610 | 1,634 | -16 | -1% | 3,800 |
2024/04/15 | 1,648 | 1,653 | 1,616 | 1,650 | +12 | +0.7% | 6,800 |
2024/04/12 | 1,632 | 1,650 | 1,631 | 1,638 | -3 | -0.2% | 5,400 |
2024/04/11 | 1,645 | 1,647 | 1,635 | 1,641 | -14 | -0.8% | 1,400 |
2024/04/10 | 1,645 | 1,655 | 1,633 | 1,655 | +23 | +1.4% | 4,500 |
2024/04/09 | 1,634 | 1,651 | 1,632 | 1,632 | - | - | 3,000 |
2024/04/08 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/04/05 | 1,651 | 1,660 | 1,623 | 1,644 | -24 | -1.4% | 700 |
2024/04/04 | 1,607 | 1,668 | 1,607 | 1,668 | +38 | +2.3% | 9,000 |
2024/04/03 | 1,619 | 1,630 | 1,589 | 1,630 | -1 | -0.1% | 4,400 |
2024/04/02 | 1,636 | 1,636 | 1,610 | 1,631 | -11 | -0.7% | 1,500 |
2024/04/01 | 1,631 | 1,660 | 1,625 | 1,642 | -51 | -3% | 2,500 |
2024/03/29 | 1,651 | 1,698 | 1,601 | 1,693 | - | - | 6,000 |
2024/03/28 | 0 | 0 | 0 | 0 | - | - | 0 |
2024/03/27 | 1,669 | 1,669 | 1,639 | 1,650 | -39 | -2.3% | 800 |
2024/03/26 | 1,691 | 1,691 | 1,659 | 1,689 | +22 | +1.3% | 2,800 |
2024/03/25 | 1,653 | 1,667 | 1,651 | 1,667 | +14 | +0.8% | 2,700 |
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 |
1~
50
件表示中 / 3452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 | 132,000円 | +5.3% | +2.1% | 2.27% | 10.85倍 | 2.03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 |
DNHD | 161,200円 | +5.9% | +4.1% | 4.03% | 7.68倍 | 1.19倍 |
|
橋梁・道路に強み。大日本コンサルタントとダイヤコンサルタントが23年7月1日合併 |
AB&C | 88,800円 | +8.7% | +9.5% | 3.16% | 10.39倍 | 1.47倍 |
|
純粋持株会社。美容室「Agu.」運営。FC柱で内装工事も展開。スタイリストと業務委託契約 |
ポピンズ | 130,000円 | +7.0% | +4.5% | 3.08% | 14.36倍 | 1.56倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
INTLOOP | 281,100円 | +17.8% | +3.9% | 0.00% | 16.03倍 | 3.15倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
市場注目の銘柄
チャート関連のコラム