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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 2,415 | 2,415 | 2,305 | 2,335 | -40 | -1.7% | 16,500 |
| 2025/02/06 | 2,404 | 2,404 | 2,370 | 2,375 | -43 | -1.8% | 6,200 |
| 2025/02/05 | 2,349 | 2,420 | 2,349 | 2,418 | +68 | +2.9% | 6,100 |
| 2025/02/04 | 2,315 | 2,429 | 2,302 | 2,350 | +30 | +1.3% | 24,700 |
| 2025/02/03 | 2,305 | 2,348 | 2,305 | 2,320 | -13 | -0.6% | 4,600 |
| 2025/01/31 | 2,333 | 2,333 | 2,285 | 2,333 | +50 | +2.2% | 1,300 |
| 2025/01/30 | 2,318 | 2,318 | 2,232 | 2,283 | -33 | -1.4% | 3,300 |
| 2025/01/29 | 2,273 | 2,316 | 2,270 | 2,316 | +43 | +1.9% | 5,200 |
| 2025/01/28 | 2,250 | 2,279 | 2,209 | 2,273 | +19 | +0.8% | 8,200 |
| 2025/01/27 | 2,246 | 2,285 | 2,189 | 2,254 | +7 | +0.3% | 18,700 |
| 2025/01/24 | 2,176 | 2,247 | 2,176 | 2,247 | +77 | +3.5% | 25,700 |
| 2025/01/23 | 2,188 | 2,224 | 2,170 | 2,170 | -18 | -0.8% | 16,400 |
| 2025/01/22 | 2,202 | 2,222 | 2,180 | 2,188 | -14 | -0.6% | 6,900 |
| 2025/01/21 | 2,202 | 2,229 | 2,202 | 2,202 | -10 | -0.5% | 2,200 |
| 2025/01/20 | 2,229 | 2,264 | 2,180 | 2,212 | +7 | +0.3% | 13,600 |
| 2025/01/17 | 2,219 | 2,241 | 2,205 | 2,205 | -46 | -2% | 12,400 |
| 2025/01/16 | 2,368 | 2,370 | 2,251 | 2,251 | -38 | -1.7% | 3,800 |
| 2025/01/15 | 2,248 | 2,318 | 2,224 | 2,289 | +49 | +2.2% | 13,800 |
| 2025/01/14 | 2,253 | 2,255 | 2,181 | 2,240 | -11 | -0.5% | 43,300 |
| 2025/01/10 | 2,272 | 2,305 | 2,251 | 2,251 | -16 | -0.7% | 4,200 |
| 2025/01/09 | 2,289 | 2,289 | 2,241 | 2,267 | -22 | -1% | 4,800 |
| 2025/01/08 | 2,248 | 2,334 | 2,237 | 2,289 | +42 | +1.9% | 15,200 |
| 2025/01/07 | 2,302 | 2,305 | 2,247 | 2,247 | -54 | -2.3% | 28,500 |
| 2025/01/06 | 2,278 | 2,370 | 2,278 | 2,301 | +47 | +2.1% | 22,200 |
| 2024/12/30 | 2,387 | 2,411 | 2,250 | 2,254 | -166 | -6.9% | 54,400 |
| 2024/12/27 | 2,300 | 2,521 | 2,300 | 2,420 | +220 | +10% | 157,800 |
| 2024/12/26 | 2,275 | 2,290 | 2,200 | 2,200 | -62 | -2.7% | 15,000 |
| 2024/12/25 | 2,178 | 2,264 | 2,164 | 2,262 | +103 | +4.8% | 34,400 |
| 2024/12/24 | 2,145 | 2,279 | 2,111 | 2,159 | +26 | +1.2% | 57,900 |
| 2024/12/23 | 2,235 | 2,235 | 2,109 | 2,133 | -85 | -3.8% | 35,900 |
| 2024/12/20 | 2,100 | 2,240 | 2,100 | 2,218 | +28 | +1.3% | 50,900 |
| 2024/12/19 | 2,097 | 2,213 | 2,097 | 2,190 | +84 | +4% | 34,400 |
| 2024/12/18 | 2,164 | 2,200 | 2,099 | 2,106 | -83 | -3.8% | 19,900 |
| 2024/12/17 | 2,151 | 2,200 | 2,080 | 2,189 | +46 | +2.1% | 40,400 |
| 2024/12/16 | 2,162 | 2,238 | 2,029 | 2,143 | +84 | +4.1% | 59,300 |
| 2024/12/13 | 1,985 | 2,074 | 1,957 | 2,059 | +70 | +3.5% | 9,700 |
| 2024/12/12 | 2,005 | 2,032 | 1,920 | 1,989 | -14 | -0.7% | 23,200 |
| 2024/12/11 | 1,983 | 2,024 | 1,937 | 2,003 | +23 | +1.2% | 17,100 |
| 2024/12/10 | 1,960 | 1,995 | 1,910 | 1,980 | +44 | +2.3% | 7,700 |
| 2024/12/09 | 1,998 | 2,009 | 1,905 | 1,936 | -63 | -3.2% | 11,200 |
| 2024/12/06 | 1,998 | 2,013 | 1,979 | 1,999 | +23 | +1.2% | 8,200 |
| 2024/12/05 | 1,999 | 2,025 | 1,943 | 1,976 | -19 | -1% | 15,500 |
| 2024/12/04 | 1,918 | 2,000 | 1,918 | 1,995 | +77 | +4% | 9,900 |
| 2024/12/03 | 1,865 | 1,950 | 1,865 | 1,918 | +80 | +4.4% | 20,600 |
| 2024/12/02 | 1,860 | 1,907 | 1,837 | 1,838 | -24 | -1.3% | 13,700 |
| 2024/11/29 | 1,849 | 1,919 | 1,835 | 1,862 | -10 | -0.5% | 5,300 |
| 2024/11/28 | 1,854 | 1,885 | 1,842 | 1,872 | +41 | +2.2% | 4,000 |
| 2024/11/27 | 1,874 | 1,960 | 1,831 | 1,831 | -80 | -4.2% | 18,500 |
| 2024/11/26 | 1,963 | 1,965 | 1,911 | 1,911 | -67 | -3.4% | 11,800 |
| 2024/11/25 | 1,980 | 1,993 | 1,940 | 1,978 | ±0 | ±0% | 10,500 |
101～
150
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% | 34.45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 |
| 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% | 11.27倍 | 1.72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% | 12.14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
