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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,600 | 1,675 | 1,586 | 1,675 | +4 | +0.2% | 10,700 |
| 2024/01/30 | 1,616 | 1,671 | 1,610 | 1,671 | +57 | +3.5% | 5,000 |
| 2024/01/29 | 1,650 | 1,672 | 1,606 | 1,614 | -30 | -1.8% | 6,000 |
| 2024/01/26 | 1,696 | 1,696 | 1,644 | 1,644 | -26 | -1.6% | 5,000 |
| 2024/01/25 | 1,660 | 1,677 | 1,651 | 1,670 | +28 | +1.7% | 7,700 |
| 2024/01/24 | 1,622 | 1,653 | 1,610 | 1,642 | +5 | +0.3% | 6,100 |
| 2024/01/23 | 1,612 | 1,663 | 1,612 | 1,637 | +25 | +1.6% | 17,400 |
| 2024/01/22 | 1,637 | 1,641 | 1,587 | 1,612 | +26 | +1.6% | 7,700 |
| 2024/01/19 | 1,597 | 1,610 | 1,517 | 1,586 | -45 | -2.8% | 15,500 |
| 2024/01/18 | 1,666 | 1,666 | 1,602 | 1,631 | -29 | -1.7% | 11,000 |
| 2024/01/17 | 1,681 | 1,681 | 1,626 | 1,660 | -23 | -1.4% | 10,900 |
| 2024/01/16 | 1,675 | 1,688 | 1,671 | 1,683 | -5 | -0.3% | 7,500 |
| 2024/01/15 | 1,684 | 1,701 | 1,682 | 1,688 | -12 | -0.7% | 8,100 |
| 2024/01/12 | 1,696 | 1,702 | 1,672 | 1,700 | -3 | -0.2% | 7,300 |
| 2024/01/11 | 1,686 | 1,709 | 1,686 | 1,703 | +17 | +1% | 6,400 |
| 2024/01/10 | 1,674 | 1,705 | 1,673 | 1,686 | -4 | -0.2% | 16,400 |
| 2024/01/09 | 1,654 | 1,707 | 1,654 | 1,690 | ±0 | ±0% | 15,900 |
| 2024/01/05 | 1,677 | 1,701 | 1,663 | 1,690 | +23 | +1.4% | 8,100 |
| 2024/01/04 | 1,746 | 1,746 | 1,667 | 1,667 | -74 | -4.3% | 23,400 |
| 2023/12/29 | 1,650 | 1,742 | 1,650 | 1,741 | +51 | +3% | 10,700 |
| 2023/12/28 | 1,647 | 1,701 | 1,627 | 1,690 | +3 | +0.2% | 12,700 |
| 2023/12/27 | 1,691 | 1,704 | 1,650 | 1,687 | -3 | -0.2% | 8,400 |
| 2023/12/26 | 1,696 | 1,700 | 1,662 | 1,690 | +4 | +0.2% | 8,500 |
| 2023/12/25 | 1,693 | 1,739 | 1,686 | 1,686 | +17 | +1% | 12,900 |
| 2023/12/22 | 1,680 | 1,743 | 1,666 | 1,669 | -26 | -1.5% | 4,600 |
| 2023/12/21 | 1,652 | 1,700 | 1,645 | 1,695 | +38 | +2.3% | 7,900 |
| 2023/12/20 | 1,690 | 1,695 | 1,651 | 1,657 | -36 | -2.1% | 13,300 |
| 2023/12/19 | 1,675 | 1,700 | 1,666 | 1,693 | +18 | +1.1% | 12,100 |
| 2023/12/18 | 1,642 | 1,691 | 1,620 | 1,675 | -4 | -0.2% | 17,400 |
| 2023/12/15 | 1,687 | 1,698 | 1,616 | 1,679 | -11 | -0.7% | 11,800 |
| 2023/12/14 | 1,701 | 1,712 | 1,682 | 1,690 | -36 | -2.1% | 25,600 |
| 2023/12/13 | 1,717 | 1,735 | 1,704 | 1,726 | +9 | +0.5% | 11,500 |
| 2023/12/12 | 1,795 | 1,795 | 1,711 | 1,717 | -11 | -0.6% | 12,500 |
| 2023/12/11 | 1,690 | 1,745 | 1,690 | 1,728 | +38 | +2.2% | 9,700 |
| 2023/12/08 | 1,663 | 1,701 | 1,662 | 1,690 | -6 | -0.4% | 4,300 |
| 2023/12/07 | 1,670 | 1,720 | 1,619 | 1,696 | +11 | +0.7% | 6,600 |
| 2023/12/06 | 1,685 | 1,698 | 1,630 | 1,685 | +4 | +0.2% | 5,800 |
| 2023/12/05 | 1,665 | 1,705 | 1,650 | 1,681 | -4 | -0.2% | 11,700 |
| 2023/12/04 | 1,680 | 1,698 | 1,640 | 1,685 | +10 | +0.6% | 5,200 |
| 2023/12/01 | 1,698 | 1,698 | 1,653 | 1,675 | -24 | -1.4% | 2,800 |
| 2023/11/30 | 1,702 | 1,721 | 1,669 | 1,699 | +1 | +0.1% | 4,300 |
| 2023/11/29 | 1,608 | 1,710 | 1,608 | 1,698 | +83 | +5.1% | 17,000 |
| 2023/11/28 | 1,616 | 1,616 | 1,582 | 1,615 | +16 | +1% | 2,000 |
| 2023/11/27 | 1,634 | 1,649 | 1,585 | 1,599 | +16 | +1% | 10,900 |
| 2023/11/24 | 1,530 | 1,585 | 1,530 | 1,583 | +24 | +1.5% | 7,900 |
| 2023/11/22 | 1,508 | 1,560 | 1,500 | 1,559 | +50 | +3.3% | 13,900 |
| 2023/11/21 | 1,490 | 1,525 | 1,490 | 1,509 | +3 | +0.2% | 4,200 |
| 2023/11/20 | 1,476 | 1,521 | 1,476 | 1,506 | -10 | -0.7% | 3,500 |
| 2023/11/17 | 1,511 | 1,535 | 1,511 | 1,516 | +5 | +0.3% | 2,200 |
| 2023/11/16 | 1,488 | 1,525 | 1,478 | 1,511 | +11 | +0.7% | 5,500 |
201～
250
件表示中 / 3586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 | 197,800円 | +3.0% | +12.7% | 3.03% | 14.91倍 | 2.98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 |
| ラックランド | 194,500円 | -0.3% | +30.7% | 0.77% | 416.48倍 | 2.00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 |
| タカミヤ | 43,200円 | +12.2% | -10.1% | 3.70% | 9.97倍 | 0.91倍 |
|
仮設機材の販売・レンタル大手。新型足場に注力。アグリ事業を育成。韓国、ベトナムで生産 |
| アトラエ | 83,200円 | +10.1% | +25.2% | 3.00% | 14.82倍 | 4.30倍 |
|
成功報酬型ＩＴ転職サイト「Ｇｒｅｅｎ」、組織改善ツール「Ｗｅｖｏｘ」運営。プロバスケは譲渡 |
| 明光ネット | 71,800円 | +1.9% | +0.6% | 3.62% | 27.86倍 | 1.66倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
