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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 2,000 | 2,011 | 1,959 | 1,978 | -29 | -1.4% | 25,800 |
| 2024/11/21 | 1,955 | 2,007 | 1,955 | 2,007 | +2 | +0.1% | 1,000 |
| 2024/11/20 | 1,974 | 2,037 | 1,926 | 2,005 | +31 | +1.6% | 31,300 |
| 2024/11/19 | 1,840 | 1,975 | 1,833 | 1,974 | +151 | +8.3% | 32,500 |
| 2024/11/18 | 1,749 | 1,865 | 1,740 | 1,823 | +75 | +4.3% | 33,600 |
| 2024/11/15 | 1,740 | 1,750 | 1,740 | 1,748 | +5 | +0.3% | 9,200 |
| 2024/11/14 | 1,717 | 1,743 | 1,695 | 1,743 | -6 | -0.3% | 26,600 |
| 2024/11/13 | 1,681 | 1,749 | 1,675 | 1,749 | +68 | +4% | 33,000 |
| 2024/11/12 | 1,685 | 1,701 | 1,679 | 1,681 | -18 | -1.1% | 2,100 |
| 2024/11/11 | 1,709 | 1,709 | 1,679 | 1,699 | -10 | -0.6% | 6,000 |
| 2024/11/08 | 1,691 | 1,709 | 1,681 | 1,709 | +10 | +0.6% | 15,800 |
| 2024/11/07 | 1,703 | 1,706 | 1,694 | 1,699 | -14 | -0.8% | 5,800 |
| 2024/11/06 | 1,728 | 1,737 | 1,713 | 1,713 | -24 | -1.4% | 6,400 |
| 2024/11/05 | 1,735 | 1,737 | 1,726 | 1,737 | -1 | -0.1% | 8,300 |
| 2024/11/01 | 1,699 | 1,771 | 1,699 | 1,738 | +32 | +1.9% | 13,100 |
| 2024/10/31 | 1,719 | 1,726 | 1,694 | 1,706 | -14 | -0.8% | 12,400 |
| 2024/10/30 | 1,690 | 1,733 | 1,690 | 1,720 | +21 | +1.2% | 15,400 |
| 2024/10/29 | 1,694 | 1,710 | 1,669 | 1,699 | +5 | +0.3% | 15,400 |
| 2024/10/28 | 1,664 | 1,694 | 1,621 | 1,694 | +31 | +1.9% | 17,900 |
| 2024/10/25 | 1,650 | 1,680 | 1,646 | 1,663 | -2 | -0.1% | 13,500 |
| 2024/10/24 | 1,662 | 1,678 | 1,640 | 1,665 | -9 | -0.5% | 14,800 |
| 2024/10/23 | 1,653 | 1,680 | 1,648 | 1,674 | +25 | +1.5% | 9,400 |
| 2024/10/22 | 1,635 | 1,678 | 1,635 | 1,649 | +11 | +0.7% | 17,100 |
| 2024/10/21 | 1,724 | 1,724 | 1,627 | 1,638 | -52 | -3.1% | 43,300 |
| 2024/10/18 | 1,680 | 1,711 | 1,665 | 1,690 | +9 | +0.5% | 29,900 |
| 2024/10/17 | 1,661 | 1,720 | 1,625 | 1,681 | +7 | +0.4% | 44,500 |
| 2024/10/16 | 1,774 | 1,774 | 1,644 | 1,674 | -114 | -6.4% | 69,100 |
| 2024/10/15 | 1,684 | 1,790 | 1,684 | 1,788 | +106 | +6.3% | 41,900 |
| 2024/10/11 | 1,586 | 1,720 | 1,586 | 1,682 | +101 | +6.4% | 33,600 |
| 2024/10/10 | 1,499 | 1,602 | 1,499 | 1,581 | +92 | +6.2% | 34,600 |
| 2024/10/09 | 1,460 | 1,572 | 1,458 | 1,489 | +28 | +1.9% | 27,500 |
| 2024/10/08 | 1,458 | 1,468 | 1,452 | 1,461 | +13 | +0.9% | 12,200 |
| 2024/10/07 | 1,444 | 1,471 | 1,444 | 1,448 | +2 | +0.1% | 16,200 |
| 2024/10/04 | 1,424 | 1,459 | 1,413 | 1,446 | +36 | +2.6% | 11,200 |
| 2024/10/03 | 1,409 | 1,410 | 1,405 | 1,410 | +6 | +0.4% | 700 |
| 2024/10/02 | 1,418 | 1,418 | 1,400 | 1,404 | -13 | -0.9% | 6,100 |
| 2024/10/01 | 1,419 | 1,429 | 1,405 | 1,417 | +14 | +1% | 6,200 |
| 2024/09/30 | 1,401 | 1,424 | 1,369 | 1,403 | +1 | +0.1% | 7,600 |
| 2024/09/27 | 1,415 | 1,417 | 1,402 | 1,402 | -3 | -0.2% | 1,200 |
| 2024/09/26 | 1,416 | 1,416 | 1,397 | 1,405 | -11 | -0.8% | 5,600 |
| 2024/09/25 | 1,382 | 1,416 | 1,382 | 1,416 | +26 | +1.9% | 6,000 |
| 2024/09/24 | 1,404 | 1,404 | 1,386 | 1,390 | -14 | -1% | 4,900 |
| 2024/09/20 | 1,389 | 1,404 | 1,381 | 1,404 | +31 | +2.3% | 1,400 |
| 2024/09/19 | 1,378 | 1,385 | 1,372 | 1,373 | +1 | +0.1% | 3,000 |
| 2024/09/18 | 1,370 | 1,372 | 1,360 | 1,372 | +12 | +0.9% | 900 |
| 2024/09/17 | 1,346 | 1,370 | 1,346 | 1,360 | +9 | +0.7% | 4,600 |
| 2024/09/13 | 1,350 | 1,365 | 1,335 | 1,351 | +7 | +0.5% | 4,800 |
| 2024/09/12 | 1,336 | 1,363 | 1,336 | 1,344 | +9 | +0.7% | 4,800 |
| 2024/09/11 | 1,335 | 1,374 | 1,326 | 1,335 | -42 | -3.1% | 21,500 |
| 2024/09/10 | 1,390 | 1,402 | 1,368 | 1,377 | -21 | -1.5% | 9,200 |
151～
200
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
