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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 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 |
| 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 |
151～
200
件表示中 / 3585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 | 197,600円 | +3.0% | +12.7% | 3.04% | 14.90倍 | 2.97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 |
| 鎌倉新書 | 53,800円 | +23.7% | +35.0% | 3.72% | 25.89倍 | 6.17倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ナレルＧ | 237,600円 | +21.3% | +10.3% | 4.63% | 10.74倍 | 1.66倍 |
|
建設業界向け技術者派遣が主柱。ＩＴ技術者派遣にも業容拡大。未経験者を採用して早期戦力化 |
| アサンテ | 165,000円 | +4.2% | +39.1% | 3.76% | 19.18倍 | 1.33倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
| ラックランド | 194,300円 | -0.3% | +30.7% | 0.77% | 416.06倍 | 1.99倍 |
|
食品、飲食分野の店舗を企画・設計・施工。保守も展開。商業施設、食品工場・倉庫、ホテル等育成 |
市場注目の銘柄
チャート関連のコラム
