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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,389 | 1,410 | 1,365 | 1,398 | -21 | -1.5% | 10,900 |
| 2024/09/06 | 1,325 | 1,430 | 1,325 | 1,419 | +94 | +7.1% | 14,800 |
| 2024/09/05 | 1,308 | 1,325 | 1,308 | 1,325 | +17 | +1.3% | 1,700 |
| 2024/09/04 | 1,266 | 1,330 | 1,265 | 1,308 | +29 | +2.3% | 7,500 |
| 2024/09/03 | 1,253 | 1,294 | 1,253 | 1,279 | +20 | +1.6% | 15,900 |
| 2024/09/02 | 1,240 | 1,260 | 1,236 | 1,259 | +33 | +2.7% | 8,400 |
| 2024/08/30 | 1,253 | 1,253 | 1,220 | 1,226 | -34 | -2.7% | 31,700 |
| 2024/08/29 | 1,217 | 1,289 | 1,217 | 1,260 | +43 | +3.5% | 17,800 |
| 2024/08/28 | 1,231 | 1,232 | 1,191 | 1,217 | -15 | -1.2% | 20,800 |
| 2024/08/27 | 1,245 | 1,251 | 1,219 | 1,232 | -16 | -1.3% | 7,500 |
| 2024/08/26 | 1,273 | 1,273 | 1,240 | 1,248 | -9 | -0.7% | 6,200 |
| 2024/08/23 | 1,245 | 1,265 | 1,242 | 1,257 | +13 | +1% | 10,000 |
| 2024/08/22 | 1,252 | 1,253 | 1,241 | 1,244 | -9 | -0.7% | 1,000 |
| 2024/08/21 | 1,250 | 1,265 | 1,241 | 1,253 | +12 | +1% | 1,200 |
| 2024/08/20 | 1,247 | 1,252 | 1,241 | 1,241 | -6 | -0.5% | 6,600 |
| 2024/08/19 | 1,263 | 1,265 | 1,247 | 1,247 | -5 | -0.4% | 8,400 |
| 2024/08/16 | 1,279 | 1,279 | 1,252 | 1,252 | +1 | +0.1% | 700 |
| 2024/08/15 | 1,246 | 1,261 | 1,242 | 1,251 | -4 | -0.3% | 800 |
| 2024/08/14 | 1,260 | 1,265 | 1,241 | 1,255 | -23 | -1.8% | 1,100 |
| 2024/08/13 | 1,294 | 1,300 | 1,226 | 1,278 | +14 | +1.1% | 15,300 |
| 2024/08/09 | 1,255 | 1,279 | 1,255 | 1,264 | +9 | +0.7% | 6,800 |
| 2024/08/08 | 1,230 | 1,330 | 1,227 | 1,255 | +1 | +0.1% | 19,100 |
| 2024/08/07 | 1,195 | 1,254 | 1,182 | 1,254 | +54 | +4.5% | 11,700 |
| 2024/08/06 | 1,184 | 1,249 | 1,130 | 1,200 | +49 | +4.3% | 8,900 |
| 2024/08/05 | 1,181 | 1,195 | 1,115 | 1,151 | -120 | -9.4% | 28,200 |
| 2024/08/02 | 1,300 | 1,308 | 1,262 | 1,271 | -54 | -4.1% | 13,900 |
| 2024/08/01 | 1,365 | 1,365 | 1,300 | 1,325 | -42 | -3.1% | 20,900 |
| 2024/07/31 | 1,380 | 1,388 | 1,359 | 1,367 | -3 | -0.2% | 3,800 |
| 2024/07/30 | 1,376 | 1,388 | 1,370 | 1,370 | -5 | -0.4% | 3,700 |
| 2024/07/29 | 1,390 | 1,390 | 1,359 | 1,375 | +13 | +1% | 2,200 |
| 2024/07/26 | 1,423 | 1,423 | 1,360 | 1,362 | +6 | +0.4% | 23,500 |
| 2024/07/25 | 1,350 | 1,365 | 1,303 | 1,356 | +6 | +0.4% | 19,700 |
| 2024/07/24 | 1,370 | 1,380 | 1,350 | 1,350 | -27 | -2% | 13,300 |
| 2024/07/23 | 1,383 | 1,387 | 1,360 | 1,377 | -5 | -0.4% | 6,400 |
| 2024/07/22 | 1,382 | 1,401 | 1,363 | 1,382 | ±0 | ±0% | 6,500 |
| 2024/07/19 | 1,402 | 1,420 | 1,370 | 1,382 | -28 | -2% | 10,000 |
| 2024/07/18 | 1,415 | 1,426 | 1,410 | 1,410 | -1 | -0.1% | 1,200 |
| 2024/07/17 | 1,428 | 1,444 | 1,402 | 1,411 | -10 | -0.7% | 3,600 |
| 2024/07/16 | 1,459 | 1,459 | 1,415 | 1,421 | -8 | -0.6% | 12,800 |
| 2024/07/12 | 1,400 | 1,449 | 1,398 | 1,429 | +24 | +1.7% | 6,100 |
| 2024/07/11 | 1,400 | 1,427 | 1,400 | 1,405 | +5 | +0.4% | 4,900 |
| 2024/07/10 | 1,405 | 1,425 | 1,400 | 1,400 | -4 | -0.3% | 1,400 |
| 2024/07/09 | 1,415 | 1,415 | 1,402 | 1,404 | -2 | -0.1% | 1,600 |
| 2024/07/08 | 1,404 | 1,459 | 1,402 | 1,406 | +1 | +0.1% | 3,700 |
| 2024/07/05 | 1,429 | 1,430 | 1,405 | 1,405 | -25 | -1.7% | 5,600 |
| 2024/07/04 | 1,430 | 1,468 | 1,414 | 1,430 | +19 | +1.3% | 14,400 |
| 2024/07/03 | 1,461 | 1,468 | 1,410 | 1,411 | -56 | -3.8% | 14,000 |
| 2024/07/02 | 1,441 | 1,467 | 1,441 | 1,467 | +23 | +1.6% | 7,000 |
| 2024/07/01 | 1,500 | 1,500 | 1,444 | 1,444 | -48 | -3.2% | 14,300 |
| 2024/06/28 | 1,530 | 1,557 | 1,467 | 1,492 | -95 | -6% | 24,100 |
201～
250
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
