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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,444 | 1,535 | 1,444 | 1,500 | +20 | +1.4% | 7,600 |
| 2023/11/14 | 1,522 | 1,522 | 1,480 | 1,480 | -40 | -2.6% | 5,600 |
| 2023/11/13 | 1,493 | 1,522 | 1,466 | 1,520 | +27 | +1.8% | 6,300 |
| 2023/11/10 | 1,500 | 1,511 | 1,483 | 1,493 | -16 | -1.1% | 3,800 |
| 2023/11/09 | 1,502 | 1,540 | 1,492 | 1,509 | +17 | +1.1% | 6,500 |
| 2023/11/08 | 1,490 | 1,512 | 1,490 | 1,492 | -2 | -0.1% | 12,600 |
| 2023/11/07 | 1,471 | 1,520 | 1,465 | 1,494 | -4 | -0.3% | 5,800 |
| 2023/11/06 | 1,529 | 1,529 | 1,441 | 1,498 | -24 | -1.6% | 17,800 |
| 2023/11/02 | 1,523 | 1,523 | 1,497 | 1,522 | -1 | -0.1% | 7,100 |
| 2023/11/01 | 1,520 | 1,523 | 1,520 | 1,523 | +11 | +0.7% | 2,000 |
| 2023/10/31 | 1,528 | 1,528 | 1,500 | 1,512 | +8 | +0.5% | 8,600 |
| 2023/10/30 | 1,539 | 1,550 | 1,504 | 1,504 | -34 | -2.2% | 7,300 |
| 2023/10/27 | 1,541 | 1,558 | 1,524 | 1,538 | -11 | -0.7% | 6,500 |
401～
450
件表示中 / 3773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 | 322,500円 | +5.2% | -3.6% | 0.00% | 34.39倍 | 4.92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 |
| ＩＢＪ | 80,500円 | +9.4% | +20.5% | 0.99% | 15.33倍 | 3.29倍 |
|
婚活サービス提供。直営結婚相談所のほか相談所連盟事業、婚活アプリやパーティなど多角展開 |
| 燦ＨＤ | 147,000円 | +85.4% | - | 2.74% | 8.60倍 | 0.81倍 |
|
傘下に葬儀専門会社最大手の公益社やタルイ、葬仙を持つ持株会社。きずなＨＤを買収 |
| イージェイＨＤ | 176,500円 | +10.1% | +10.1% | 3.91% | 9.49倍 | 0.93倍 |
|
エイトコンサルと日本技術開発が０７年に経営統合し発足。官公庁工事が柱の総合建設コンサル |
| ＦＲＯＮＴＥＯ | 81,600円 | +14.8% | +31.7% | 0.00% | 52.04倍 | 10.79倍 |
|
自然言語の解析技術を活用。創薬支援サービスや経済安全保障、不正検知システムなどを展開 |
市場注目の銘柄
チャート関連のコラム
