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 |
301～
350
件表示中 / 3686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 | 233,400円 | +3.0% | +2.5% | 2.57% | 22.22倍 | 3.51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 |
| 令和ＡＨ | 64,500円 | +12.4% | +73.3% | 3.72% | 25.14倍 | 10.52倍 |
|
税理士法人平成会計社が起源。サブスクの会計・教育支援と単発案件のＭ＆Ａ支援が２本柱 |
| 日水コン | 199,600円 | +5.0% | +6.7% | 3.21% | 15.79倍 | 1.67倍 |
|
上下水道中心の建設コンサル。河川事業も。官民連携事業推進。インドネシアなどへ海外展開 |
| デジタルＨＤ | 135,200円 | -13.3% | +96.1% | 3.40% | 10.73倍 | 0.77倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ビーウィズ | 167,000円 | -3.0% | -43.0% | 4.61% | 24.52倍 | 2.61倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
