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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,585 | 1,654 | 1,571 | 1,587 | -4 | -0.3% | 4,200 |
| 2024/06/26 | 1,603 | 1,630 | 1,582 | 1,591 | -40 | -2.5% | 6,200 |
| 2024/06/25 | 1,620 | 1,631 | 1,584 | 1,631 | +30 | +1.9% | 7,500 |
| 2024/06/24 | 1,570 | 1,601 | 1,570 | 1,601 | +38 | +2.4% | 4,900 |
| 2024/06/21 | 1,577 | 1,593 | 1,563 | 1,563 | -23 | -1.5% | 2,200 |
| 2024/06/20 | 1,563 | 1,586 | 1,563 | 1,586 | +23 | +1.5% | 2,200 |
| 2024/06/19 | 1,559 | 1,570 | 1,554 | 1,563 | -15 | -1% | 2,000 |
| 2024/06/18 | 1,541 | 1,588 | 1,540 | 1,578 | +29 | +1.9% | 7,200 |
| 2024/06/17 | 1,549 | 1,549 | 1,549 | 1,549 | ±0 | ±0% | 200 |
| 2024/06/14 | 1,549 | 1,561 | 1,524 | 1,549 | -13 | -0.8% | 900 |
| 2024/06/13 | 1,587 | 1,587 | 1,552 | 1,562 | -25 | -1.6% | 3,700 |
| 2024/06/12 | 1,592 | 1,612 | 1,587 | 1,587 | -18 | -1.1% | 2,300 |
| 2024/06/11 | 1,572 | 1,612 | 1,572 | 1,605 | +16 | +1% | 500 |
| 2024/06/10 | 1,554 | 1,589 | 1,553 | 1,589 | +32 | +2.1% | 800 |
| 2024/06/07 | 1,603 | 1,605 | 1,557 | 1,557 | -35 | -2.2% | 1,500 |
| 2024/06/06 | 1,626 | 1,630 | 1,592 | 1,592 | -33 | -2% | 800 |
| 2024/06/05 | 1,625 | 1,625 | 1,560 | 1,625 | +17 | +1.1% | 6,000 |
| 2024/06/04 | 1,509 | 1,651 | 1,509 | 1,608 | +60 | +3.9% | 8,200 |
| 2024/06/03 | 1,507 | 1,565 | 1,502 | 1,548 | +34 | +2.2% | 11,300 |
| 2024/05/31 | 1,501 | 1,539 | 1,501 | 1,514 | +12 | +0.8% | 1,200 |
| 2024/05/30 | 1,478 | 1,502 | 1,465 | 1,502 | -15 | -1% | 1,100 |
| 2024/05/29 | 1,593 | 1,618 | 1,510 | 1,517 | -38 | -2.4% | 11,500 |
| 2024/05/28 | 1,580 | 1,580 | 1,553 | 1,555 | +15 | +1% | 1,200 |
| 2024/05/27 | 1,630 | 1,681 | 1,521 | 1,540 | +17 | +1.1% | 27,100 |
| 2024/05/24 | 1,509 | 1,523 | 1,483 | 1,523 | +14 | +0.9% | 3,900 |
| 2024/05/23 | 1,549 | 1,549 | 1,482 | 1,509 | +14 | +0.9% | 9,500 |
| 2024/05/22 | 1,476 | 1,530 | 1,476 | 1,495 | +21 | +1.4% | 10,200 |
| 2024/05/21 | 1,437 | 1,524 | 1,437 | 1,474 | +39 | +2.7% | 18,800 |
| 2024/05/20 | 1,399 | 1,450 | 1,391 | 1,435 | +40 | +2.9% | 14,700 |
| 2024/05/17 | 1,401 | 1,413 | 1,356 | 1,395 | -11 | -0.8% | 5,900 |
| 2024/05/16 | 1,438 | 1,438 | 1,350 | 1,406 | -32 | -2.2% | 10,200 |
| 2024/05/15 | 1,460 | 1,470 | 1,425 | 1,438 | -12 | -0.8% | 6,600 |
| 2024/05/14 | 1,478 | 1,478 | 1,374 | 1,450 | +2 | +0.1% | 19,300 |
| 2024/05/13 | 1,380 | 1,479 | 1,380 | 1,448 | +128 | +9.7% | 10,600 |
| 2024/05/10 | 1,350 | 1,424 | 1,320 | 1,320 | -30 | -2.2% | 9,800 |
| 2024/05/09 | 1,381 | 1,381 | 1,350 | 1,350 | -31 | -2.2% | 3,100 |
| 2024/05/08 | 1,420 | 1,440 | 1,373 | 1,381 | -20 | -1.4% | 5,400 |
| 2024/05/07 | 1,381 | 1,401 | 1,355 | 1,401 | +25 | +1.8% | 5,500 |
| 2024/05/02 | 1,338 | 1,395 | 1,318 | 1,376 | +11 | +0.8% | 15,000 |
| 2024/05/01 | 1,361 | 1,400 | 1,359 | 1,365 | -26 | -1.9% | 22,300 |
| 2024/04/30 | 1,389 | 1,417 | 1,332 | 1,391 | -18 | -1.3% | 23,400 |
| 2024/04/26 | 1,444 | 1,444 | 1,374 | 1,409 | -38 | -2.6% | 19,100 |
| 2024/04/25 | 1,403 | 1,452 | 1,403 | 1,447 | +18 | +1.3% | 19,700 |
| 2024/04/24 | 1,484 | 1,490 | 1,400 | 1,429 | -67 | -4.5% | 18,400 |
| 2024/04/23 | 1,553 | 1,553 | 1,473 | 1,496 | -57 | -3.7% | 13,300 |
| 2024/04/22 | 1,603 | 1,603 | 1,553 | 1,553 | -51 | -3.2% | 8,900 |
| 2024/04/19 | 1,621 | 1,625 | 1,592 | 1,604 | -21 | -1.3% | 13,600 |
| 2024/04/18 | 1,615 | 1,629 | 1,614 | 1,625 | +10 | +0.6% | 18,000 |
| 2024/04/17 | 1,633 | 1,636 | 1,603 | 1,615 | -19 | -1.2% | 6,400 |
| 2024/04/16 | 1,644 | 1,644 | 1,610 | 1,634 | -16 | -1% | 3,800 |
251～
300
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 | 168,200円 | 0.0% | -15.0% | 3.72% | 13.70倍 | 1.04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 | 209,000円 | +7.8% | +6.6% | 3.44% | 17.09倍 | 1.86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 | 161,900円 | +14.2% | -9.7% | 4.76% | 11.24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 | 300,000円 | +9.0% | -19.8% | 3.17% | 12.23倍 | 1.01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
