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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2023/10/26 | 1,567 | 1,571 | 1,503 | 1,549 | -18 | -1.1% | 14,500 |
| 2023/10/25 | 1,548 | 1,574 | 1,548 | 1,567 | +36 | +2.4% | 9,200 |
| 2023/10/24 | 1,520 | 1,585 | 1,511 | 1,531 | +22 | +1.5% | 14,300 |
| 2023/10/23 | 1,456 | 1,525 | 1,455 | 1,509 | +53 | +3.6% | 21,000 |
| 2023/10/20 | 1,442 | 1,470 | 1,411 | 1,456 | +1 | +0.1% | 10,900 |
| 2023/10/19 | 1,412 | 1,470 | 1,412 | 1,455 | +41 | +2.9% | 7,400 |
| 2023/10/18 | 1,445 | 1,454 | 1,385 | 1,414 | -5 | -0.4% | 7,900 |
| 2023/10/17 | 1,427 | 1,454 | 1,419 | 1,419 | -8 | -0.6% | 10,700 |
| 2023/10/16 | 1,437 | 1,462 | 1,427 | 1,427 | -40 | -2.7% | 8,000 |
| 2023/10/13 | 1,426 | 1,467 | 1,426 | 1,467 | +34 | +2.4% | 6,900 |
| 2023/10/12 | 1,426 | 1,458 | 1,404 | 1,433 | +7 | +0.5% | 11,100 |
| 2023/10/11 | 1,433 | 1,433 | 1,399 | 1,426 | -1 | -0.1% | 20,300 |
| 2023/10/10 | 1,408 | 1,434 | 1,403 | 1,427 | +15 | +1.1% | 16,000 |
| 2023/10/06 | 1,384 | 1,425 | 1,384 | 1,412 | +28 | +2% | 13,700 |
| 2023/10/05 | 1,300 | 1,401 | 1,300 | 1,384 | +84 | +6.5% | 21,200 |
| 2023/10/04 | 1,331 | 1,352 | 1,300 | 1,300 | -70 | -5.1% | 23,600 |
| 2023/10/03 | 1,386 | 1,390 | 1,295 | 1,370 | -20 | -1.4% | 40,400 |
| 2023/10/02 | 1,406 | 1,466 | 1,378 | 1,390 | +14 | +1% | 11,200 |
| 2023/09/29 | 1,442 | 1,452 | 1,376 | 1,376 | -71 | -4.9% | 10,800 |
| 2023/09/28 | 1,487 | 1,487 | 1,446 | 1,447 | -54 | -3.6% | 5,900 |
| 2023/09/27 | 1,508 | 1,515 | 1,495 | 1,501 | -6 | -0.4% | 6,000 |
| 2023/09/26 | 1,488 | 1,520 | 1,488 | 1,507 | +15 | +1% | 6,600 |
| 2023/09/25 | 1,508 | 1,511 | 1,491 | 1,492 | -31 | -2% | 5,100 |
| 2023/09/22 | 1,501 | 1,569 | 1,496 | 1,523 | +22 | +1.5% | 13,300 |
| 2023/09/21 | 1,470 | 1,534 | 1,470 | 1,501 | +16 | +1.1% | 10,800 |
| 2023/09/20 | 1,504 | 1,514 | 1,483 | 1,485 | -27 | -1.8% | 5,700 |
| 2023/09/19 | 1,521 | 1,597 | 1,500 | 1,512 | -23 | -1.5% | 13,400 |
| 2023/09/15 | 1,400 | 1,543 | 1,370 | 1,535 | +135 | +9.6% | 36,900 |
| 2023/09/14 | 1,427 | 1,478 | 1,320 | 1,400 | -42 | -2.9% | 62,700 |
| 2023/09/13 | 1,447 | 1,482 | 1,440 | 1,442 | -5 | -0.3% | 30,400 |
| 2023/09/12 | 1,429 | 1,470 | 1,429 | 1,447 | -12 | -0.8% | 30,500 |
| 2023/09/11 | 1,458 | 1,462 | 1,404 | 1,459 | -7 | -0.5% | 32,700 |
| 2023/09/08 | 1,417 | 1,473 | 1,392 | 1,466 | +49 | +3.5% | 23,900 |
401～
450
件表示中 / 3740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 | 165,900円 | 0.0% | -15.0% | 3.77% | 13.52倍 | 1.02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 |
| 山田コンサル | 165,500円 | +14.2% | -9.7% | 4.65% | 11.49倍 | 1.75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 |
| ケアネット | 69,300円 | +11.8% | +0.1% | 1.73% | 19.36倍 | 2.61倍 |
|
医師向け情報サイトを通じ製薬の営業支援。ＤＶＤ、動画配信による医師教育コンテンツ提供も |
| エイジス | 299,800円 | +9.0% | -19.8% | 3.17% | 12.21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
