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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 6,800 |
| 2025/08/20 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 800 |
| 2025/08/19 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 4,400 |
| 2025/08/18 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 3,000 |
| 2025/08/15 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 1,900 |
| 2025/08/14 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 3,100 |
| 2025/08/13 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 2,200 |
| 2025/08/12 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 1,900 |
| 2025/08/08 | 3,230 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 8,500 |
| 2025/08/07 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 6,600 |
| 2025/08/06 | 3,225 | 3,225 | 3,225 | 3,225 | ±0 | ±0% | 15,100 |
| 2025/08/05 | 3,225 | 3,230 | 3,225 | 3,225 | -10 | -0.3% | 20,200 |
| 2025/08/04 | 3,225 | 3,235 | 3,225 | 3,235 | +5 | +0.2% | 800 |
| 2025/08/01 | 3,230 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 500 |
| 2025/07/31 | 3,230 | 3,230 | 3,230 | 3,230 | +5 | +0.2% | 100 |
| 2025/07/30 | 3,225 | 3,230 | 3,220 | 3,225 | ±0 | ±0% | 3,600 |
| 2025/07/29 | 3,225 | 3,225 | 3,225 | 3,225 | -10 | -0.3% | 17,100 |
| 2025/07/28 | 3,230 | 3,235 | 3,230 | 3,235 | +5 | +0.2% | 400 |
| 2025/07/25 | 3,225 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 4,300 |
| 2025/07/24 | 3,230 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 2,700 |
| 2025/07/23 | 3,225 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 5,500 |
| 2025/07/22 | 3,225 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 11,600 |
| 2025/07/18 | 3,225 | 3,230 | 3,225 | 3,230 | ±0 | ±0% | 29,700 |
| 2025/07/17 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 11,100 |
| 2025/07/16 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 34,200 |
| 2025/07/15 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 16,400 |
| 2025/07/14 | 3,230 | 3,230 | 3,230 | 3,230 | ±0 | ±0% | 7,700 |
| 2025/07/11 | 3,235 | 3,235 | 3,230 | 3,230 | ±0 | ±0% | 19,000 |
| 2025/07/10 | 3,230 | 3,240 | 3,230 | 3,230 | +5 | +0.2% | 57,100 |
| 2025/07/09 | 3,230 | 3,235 | 3,225 | 3,225 | -5 | -0.2% | 54,600 |
| 2025/07/08 | 3,230 | 3,235 | 3,225 | 3,230 | ±0 | ±0% | 74,500 |
| 2025/07/07 | 3,230 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 187,800 |
| 2025/07/04 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 22,600 |
| 2025/07/03 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 11,000 |
| 2025/07/02 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 11,900 |
| 2025/07/01 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 51,600 |
| 2025/06/30 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 80,500 |
| 2025/06/27 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 41,900 |
| 2025/06/26 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 47,300 |
| 2025/06/25 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 39,500 |
| 2025/06/24 | 3,230 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 40,500 |
| 2025/06/23 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 37,900 |
| 2025/06/20 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 33,600 |
| 2025/06/19 | 3,225 | 3,230 | 3,225 | 3,225 | -5 | -0.2% | 12,900 |
| 2025/06/18 | 3,225 | 3,230 | 3,225 | 3,230 | +5 | +0.2% | 41,300 |
| 2025/06/17 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 18,000 |
| 2025/06/16 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 68,000 |
| 2025/06/13 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 40,300 |
| 2025/06/12 | 3,225 | 3,230 | 3,225 | 3,225 | ±0 | ±0% | 60,400 |
| 2025/06/11 | 3,225 | 3,230 | 3,220 | 3,225 | +5 | +0.2% | 496,700 |
1～
50
件表示中 / 3767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 |
| ＦＦＪ | 179,200円 | +9.4% | +10.9% | 2.51% | 17.12倍 | 2.42倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| イージェイＨＤ | 181,800円 | +10.1% | +10.1% | 3.80% | 9.77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 |
| ツカダＧＨＤ | 66,300円 | +11.7% | -11.1% | 1.81% | 4.35倍 | 0.89倍 |
|
欧米風邸宅での挙式・披露宴を行う婚礼が主力。ハワイ、バリ等でも展開。ホテル事業を拡大中 |
| エフ・コード | 259,800円 | +94.9% | +53.8% | 0.00% | 24.68倍 | 4.71倍 |
|
デジタルマーケティングとＡＩテクノロジー事業を展開。積極的なＭ＆Ａでグループ力を拡大 |
市場注目の銘柄
チャート関連のコラム
