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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/06/10 | 3,225 | 3,230 | 3,220 | 3,220 | +477 | +17.4% | 1,028,700 |
| 2025/06/09 | 2,722 | 2,775 | 2,715 | 2,743 | +19 | +0.7% | 38,000 |
| 2025/06/06 | 2,700 | 2,731 | 2,653 | 2,724 | +31 | +1.2% | 30,600 |
| 2025/06/05 | 2,650 | 2,712 | 2,650 | 2,693 | +44 | +1.7% | 38,100 |
| 2025/06/04 | 2,673 | 2,703 | 2,648 | 2,649 | -41 | -1.5% | 54,500 |
| 2025/06/03 | 2,700 | 2,756 | 2,660 | 2,690 | -9 | -0.3% | 45,800 |
| 2025/06/02 | 2,772 | 2,772 | 2,684 | 2,699 | -73 | -2.6% | 44,600 |
| 2025/05/30 | 2,700 | 2,772 | 2,700 | 2,772 | +50 | +1.8% | 11,400 |
| 2025/05/29 | 2,725 | 2,787 | 2,722 | 2,722 | -44 | -1.6% | 12,800 |
| 2025/05/28 | 2,696 | 2,767 | 2,644 | 2,766 | +67 | +2.5% | 50,500 |
| 2025/05/27 | 2,700 | 2,788 | 2,685 | 2,699 | +41 | +1.5% | 39,900 |
| 2025/05/26 | 2,550 | 2,685 | 2,525 | 2,658 | +63 | +2.4% | 34,800 |
| 2025/05/23 | 2,617 | 2,656 | 2,569 | 2,595 | +4 | +0.2% | 32,300 |
| 2025/05/22 | 2,631 | 2,640 | 2,580 | 2,591 | -29 | -1.1% | 25,300 |
| 2025/05/21 | 2,615 | 2,620 | 2,590 | 2,620 | +26 | +1% | 18,900 |
| 2025/05/20 | 2,599 | 2,625 | 2,568 | 2,594 | -6 | -0.2% | 30,500 |
| 2025/05/19 | 2,610 | 2,618 | 2,583 | 2,600 | -6 | -0.2% | 14,500 |
| 2025/05/16 | 2,568 | 2,627 | 2,558 | 2,606 | +39 | +1.5% | 51,500 |
| 2025/05/15 | 2,527 | 2,593 | 2,514 | 2,567 | +53 | +2.1% | 36,000 |
| 2025/05/14 | 2,566 | 2,600 | 2,430 | 2,514 | -252 | -9.1% | 161,900 |
| 2025/05/13 | 2,798 | 2,804 | 2,704 | 2,766 | -29 | -1% | 90,700 |
| 2025/05/12 | 2,760 | 2,796 | 2,633 | 2,795 | +60 | +2.2% | 193,600 |
| 2025/05/09 | 2,672 | 2,750 | 2,672 | 2,735 | +75 | +2.8% | 103,900 |
| 2025/05/08 | 2,597 | 2,719 | 2,559 | 2,660 | +98 | +3.8% | 43,600 |
| 2025/05/07 | 2,484 | 2,600 | 2,483 | 2,562 | +78 | +3.1% | 45,400 |
| 2025/05/02 | 2,446 | 2,524 | 2,410 | 2,484 | +37 | +1.5% | 24,900 |
| 2025/05/01 | 2,499 | 2,535 | 2,430 | 2,447 | -5 | -0.2% | 23,300 |
| 2025/04/30 | 2,484 | 2,520 | 2,415 | 2,452 | -48 | -1.9% | 8,200 |
| 2025/04/28 | 2,439 | 2,520 | 2,438 | 2,500 | +61 | +2.5% | 66,100 |
| 2025/04/25 | 2,337 | 2,441 | 2,337 | 2,439 | +96 | +4.1% | 6,500 |
| 2025/04/24 | 2,350 | 2,490 | 2,343 | 2,343 | +9 | +0.4% | 32,100 |
1～
50
件表示中 / 3736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% | 34.44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 |
| ＷＤＢ | 167,200円 | 0.0% | -15.0% | 3.74% | 13.62倍 | 1.03倍 |
|
理学系研究職や研究補助職の人材派遣で首位。医薬品開発受託（ＣＲＯ）や医薬関連事務も |
| 日本ケア | 204,800円 | +7.8% | +6.6% | 3.52% | 16.75倍 | 1.82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 | 162,300円 | +14.2% | -9.7% | 4.74% | 11.28倍 | 1.71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 |
| エイジス | 297,900円 | +9.0% | -19.8% | 3.19% | 12.13倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
