9696 ウィザス

9696
2024/03/18
時価
161億円
PER 予
13.12倍
2010年以降
赤字-37倍
(2010-2023年)
PBR
2.4倍
2010年以降
0.43-1.65倍
(2010-2023年)
配当 予
1.88%
ROE 予
18.29%
ROA 予
5.87%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
1,582
始値
1,582
高値
1,610
安値
1,573
終値 +0.88%
1,596
出来高 +572%
16,800

乖離率

株価(5日)
移動平均値
+0.82%
1,583
株価(25日)
移動平均値
-2.62%
1,639
出来高(5日)
移動平均値
+185.71%
5,880

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/181,5821,6101,5731,596+0.88%16,800161億8344万-2.62%13.122.4
03/151,5631,6011,5631,582+0.7%2,500160億4148万-3.6%132.38
03/141,5661,5711,5661,571+0.32%800159億2994万-4.44%12.912.36
03/131,5931,6491,5601,566-2.13%7,200158億7924万-4.92%12.872.35
03/121,5681,6001,5681,600+2.56%2,100162億2400万-3.03%13.152.41
03/111,6131,6321,5591,560-2.99%5,100158億1840万-5.57%12.822.35
03/081,6031,6391,6031,608+0.5%4,900163億512万-2.9%13.212.42
03/071,6611,6611,5851,600-4.02%9,800162億2400万-3.56%13.152.41
03/061,6681,6681,6491,667-0.06%900169億338万+0.3%13.72.51
03/051,6771,6771,6561,668-1.07%1,000169億1352万+0.48%13.712.51
03/041,6871,6871,6521,686+0.24%2,500170億9604万+1.63%13.862.53
03/011,6731,6871,6501,6820%6,800170億5548万+1.45%13.822.53
02/291,6801,6821,6491,682+0.66%9,400170億5548万+1.51%13.822.53
02/281,6801,7001,6631,671-0.06%3,000169億4394万+0.97%13.732.51
02/271,6771,7001,6521,672-0.3%7,500169億5408万+1.21%13.742.51
02/261,6821,6821,6391,677+0.3%3,000170億478万+1.7%13.782.52
02/221,6751,7001,6631,672-0.18%4,300169億5408万+1.52%13.742.51
02/211,6491,6751,6431,675+1.52%7,300169億8450万+1.7%13.772.52
02/201,6431,6501,5611,6500%20,700167億3100万+0.18%13.562.48
02/191,6481,6511,6111,650+0.12%4,600167億3100万+0.12%13.562.48
02/161,6541,6591,6221,648-0.42%4,900167億1072万-0.12%13.542.48
02/151,6451,6551,6101,655+0.61%5,800167億8170万+0.12%13.62.49
02/141,5851,6501,5841,645+1.23%6,800166億8030万-0.54%13.522.47
02/131,6551,6591,6251,625-1.81%7,500164億7750万-1.87%13.352.44
02/091,6601,6801,6401,655-0.48%3,900167億8170万-0.18%13.62.49
02/081,6471,6701,6301,663+1.09%2,800168億6282万+0.24%13.672.5
02/071,6371,6601,6371,6450%3,100166億8030万-1.02%13.522.47
02/061,6501,6531,6271,645-0.3%2,800166億8030万-1.14%13.522.47
02/051,6541,6551,6411,650-0.3%2,600167億3100万-0.9%13.562.48
02/021,6591,6701,6441,655-0.48%7,800167億8170万-0.72%13.62.49
02/011,6351,6661,6281,663-0.72%2,000168億6282万-0.3%13.672.5
01/311,6001,6751,5861,675+0.24%10,700169億8450万+0.42%13.772.52
01/301,6161,6711,6101,671+3.53%5,000169億4394万+0.12%13.732.51
01/291,6501,6721,6061,614-1.82%6,000163億6596万-3.3%13.262.43
01/261,6961,6961,6441,644-1.56%5,000166億7016万-1.67%13.512.47
01/251,6601,6771,6511,670+1.71%7,700169億3380万-0.18%13.722.51
01/241,6221,6531,6101,642+0.31%6,100166億4988万-1.85%13.492.47
01/231,6121,6631,6121,637+1.55%17,400165億9918万-2.27%13.452.46
01/221,6371,6411,5871,612+1.64%7,700163億4568万-3.99%13.252.42
01/191,5971,6101,5171,586-2.76%15,500160億8204万-5.76%13.032.38
01/181,6661,6661,6021,631-1.75%11,000165億3834万-3.43%13.42.45
01/171,6811,6811,6261,660-1.37%10,900168億3240万-1.83%13.642.5
01/161,6751,6881,6711,683-0.3%7,500170億6562万-0.59%13.832.53
01/151,6841,7011,6821,688-0.71%8,100171億1632万-0.3%13.872.54
01/121,6961,7021,6721,700-0.18%7,300172億3800万+0.47%13.972.56
01/111,6861,7091,6861,703+1.01%6,400172億6842万+0.65%142.56
01/101,6741,7051,6731,686-0.24%16,400170億9604万-0.3%13.862.53
01/091,6541,7071,6541,6900%15,900171億3660万-0.06%13.892.54
01/051,6771,7011,6631,690+1.38%8,100171億3660万-0.12%13.892.54
01/041,7461,7461,6671,667-4.25%23,400169億338万-1.3%13.72.51
2023
12/291,6501,7421,6501,741+3.02%10,700176億5374万+3.26%14.312.61
12/281,6471,7011,6271,690+0.18%12,700171億3660万+0.6%13.892.53
12/271,6911,7041,6501,687-0.18%8,400171億618万+0.78%13.862.52
12/261,6961,7001,6621,690+0.24%8,500171億3660万+1.38%13.892.53
12/251,6931,7391,6861,686+1.02%12,900170億9604万+1.57%13.862.52
12/221,6801,7431,6661,669-1.53%4,600169億2366万+0.97%13.722.5
12/211,6521,7001,6451,695+2.29%7,900171億8730万+2.91%13.932.54
12/201,6901,6951,6511,657-2.13%13,300168億198万+1.1%13.622.48
12/191,6751,7001,6661,693+1.07%12,100171億6702万+3.74%13.912.53
12/181,6421,6911,6201,675-0.24%17,400169億8450万+3.08%13.772.51
12/151,6871,6981,6161,679-0.65%11,800170億2506万+3.77%13.82.51
12/141,7011,7121,6821,690-2.09%25,600171億3660万+4.9%13.892.53
12/131,7171,7351,7041,726+0.52%11,500175億164万+7.67%14.182.58
12/121,7951,7951,7111,717-0.64%12,500174億1038万+7.72%14.112.57
12/111,6901,7451,6901,728+2.25%9,700175億2192万+9.02%14.22.59
12/081,6631,7011,6621,690-0.35%4,300171億3660万+7.17%13.892.53
12/071,6701,7201,6191,696+0.65%6,600171億9744万+8.03%13.942.54
12/061,6851,6981,6301,685+0.24%5,800170億8590万+7.81%13.852.52
12/051,6651,7051,6501,681-0.24%11,700170億4534万+8.1%13.812.52
12/041,6801,6981,6401,685+0.6%5,200170億8590万+8.71%13.852.52
12/011,6981,6981,6531,675-1.41%2,800169億8450万+8.48%13.772.51
11/301,7021,7211,6691,699+0.06%4,300172億2786万+10.32%13.962.54
11/291,6081,7101,6081,698+5.14%17,000172億1772万+10.76%13.952.54
11/281,6161,6161,5821,615+1%2,000163億7610万+5.83%13.272.42
11/271,6341,6491,5851,599+1.01%10,900162億1386万+5.27%13.142.39
11/241,5301,5851,5301,583+1.54%7,900160億5162万+4.63%13.012.37
11/221,5081,5601,5001,559+3.31%13,900158億826万+3.45%12.812.33
11/211,4901,5251,4901,509+0.2%4,200153億126万+0.53%12.42.26
11/201,4761,5211,4761,506-0.66%3,500152億7084万+0.53%12.382.25
11/171,5111,5351,5111,516+0.33%2,200153億7224万+1.34%12.462.27
11/161,4881,5251,4781,511+0.73%5,500153億2154万+1.21%12.422.26
11/151,4441,5351,4441,500+1.35%7,600152億1000万+0.67%12.332.25
11/141,5221,5221,4801,480-2.63%5,600150億720万-0.47%12.162.22
11/131,4931,5221,4661,520+1.81%6,300154億1280万+2.43%12.492.28
11/101,5001,5111,4831,493-1.06%3,800151億3902万+1.01%12.272.23
11/091,5021,5401,4921,509+1.14%6,500153億126万+2.58%12.42.26
11/081,4901,5121,4901,492-0.13%12,600151億2888万+1.84%12.262.23
11/071,4711,5201,4651,494-0.27%5,800151億4916万+2.26%12.282.24
11/061,5291,5291,4411,498-1.58%17,800151億8972万+2.88%12.312.24
11/021,5231,5231,4971,522-0.07%7,100154億3308万+4.68%12.512.28
11/011,5201,5231,5201,523+0.73%2,000154億4322万+4.82%12.522.28
10/311,5281,5281,5001,512+0.53%8,600153億3168万+4.06%12.432.26
10/301,5391,5501,5041,504-2.21%7,300152億5056万+3.58%12.362.25
10/271,5411,5581,5241,538-0.71%6,500155億9532万+5.85%12.642.3
10/261,5671,5711,5031,549-1.15%14,500157億686万+6.75%12.732.32
10/251,5481,5741,5481,567+2.35%9,200158億8938万+8.14%12.882.35
10/241,5201,5851,5111,531+1.46%14,300155億2434万+5.81%12.582.29
10/231,4561,5251,4551,509+3.64%21,000153億126万+4.28%12.42.26
10/201,4421,4701,4111,456+0.07%10,900147億6384万+0.97%11.972.18
10/191,4121,4701,4121,455+2.9%7,400147億5370万+0.9%11.962.18

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
810
4/19
475
8/11
38,100
4/20
--+9.98%
9/11
-14.36%
8/1
2008年
3月期
517
5/8

4/2
237
3/24
59,300
5/22
--+18.03%
10/10
-19.57%
9/13
2009年
3月期
296
6/27
161
3/10

3/5
21,400
10/24
--+14.75%
3/26
-19.83%
10/24
2010年
3月期
260
8/26
167
5/22

5/19
30,400
12/3
--+15.56%
6/16
-12.56%
11/18
2011年
3月期
303
7/15
189
5/27

5/26

他2件
228,000
7/15
31億6332万19億7316万+26.76%
7/15
-23.32%
3/15
2012年
3月期
290
3/26

3/16

他2件
212
11/21
32,700
2/1
30億2760万22億1328万+11.02%
12/13
-6.33%
11/17
2013年
3月期
410
12/5
247
5/22
664,100
12/5
42億8040万25億7868万+29.56%
12/4
-10.43%
2/14
2014年
3月期
360
4/26

4/24
267
3/27

3/24
157,300
10/24
37億5840万27億8748万+11.55%
9/17
-10.53%
6/7
2015年
3月期
351
2/26
252
5/14
87,800
12/22
36億6444万26億3088万+8.52%
2/19
-7.4%
4/2
2016年
3月期
450
6/23
298
1/21
1,199,500
5/13
46億9800万31億1112万+14.99%
5/28
-12.23%
8/25
2017年
3月期
414
3/3
303
4/8
749,600
5/16
43億2216万31億6332万+9.63%
3/2
-6.09%
4/4
2018年
3月期
467
10/31
360
4/17
132,700
9/25
48億7548万37億5840万+8.04%
9/28
-7.39%
2/6
2019年
3月期
464
10/1
325
12/25
480,600
10/1
48億4416万33億9300万+6.75%
10/1
-13.66%
12/25
2020年
3月期
747
12/23
380
5/16
220,900
2/12
77億9868万39億6720万+24.91%
12/19
-30.86%
3/13
2021年
3月期
599
6/11

6/10
400
10/29
371,200
2/10
62億5356万41億7600万+23.4%
2/10
-10.56%
7/31
2022年
3月期
869
3/2
498
4/23
262,200
3/2
90億7236万51億9912万+14.17%
8/18
-8.08%
12/20
2023年
3月期
1,034
2/3
707
5/19
330,900
8/15
104億8476万73億8108万+18.59%
8/19
-10.97%
5/18
最新1,596
2024/3/18
16,800161億8344万-2.62%
1,639

年間値上がり率

1991/12/30 vs 1990/12/28
-24%(0.76倍)
1992/12/24 vs 1991/12/30
-36%(0.64倍)
1993/12/30 vs 1992/12/24
54%(1.54倍)
1994/12/30 vs 1993/12/30
6%(1.06倍)
1995/12/29 vs 1994/12/30
-33%(0.67倍)
1996/12/26 vs 1995/12/29
-15%(0.85倍)
1997/12/30 vs 1996/12/26
-59%(0.41倍)
1998/12/30 vs 1997/12/30
-1%(0.99倍)
1999/12/30 vs 1998/12/30
45%(1.45倍)
2000/12/29 vs 1999/12/30
-27%(0.73倍)
2001/12/28 vs 2000/12/29
-2%(0.98倍)
2002/12/27 vs 2001/12/28
-3%(0.97倍)
2003/12/29 vs 2002/12/27
3%(1.03倍)
2004/12/30 vs 2003/12/29
13%(1.13倍)
2005/12/30 vs 2004/12/30
103%(2.03倍)
2006/12/29 vs 2005/12/30
-28%(0.72倍)
2007/12/28 vs 2006/12/29
-44%(0.56倍)
2008/12/30 vs 2007/12/28
-33%(0.67倍)
2009/12/30 vs 2008/12/30
14%(1.14倍)
2010/12/30 vs 2009/12/30
23%(1.23倍)
2011/12/30 vs 2010/12/30
-5%(0.95倍)
2012/12/28 vs 2011/12/30
21%(1.21倍)
2013/12/30 vs 2012/12/28
-4%(0.96倍)
2014/12/30 vs 2013/12/30
3%(1.03倍)
2015/12/30 vs 2014/12/30
10%(1.1倍)
2016/12/30 vs 2015/12/30
4%(1.04倍)
2017/12/29 vs 2016/12/30
21%(1.21倍)
2018/12/28 vs 2017/12/29
-18%(0.82倍)
2019/12/30 vs 2018/12/28
97%(1.97倍)
2020/12/30 vs 2019/12/30
-42%(0.58倍)
2021/12/30 vs 2020/12/30
83%(1.83倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
95%(1.95倍)
2024/03/18 vs 2023/12/29
-8%(0.92倍)
過去安値
161円(2009/03/10)
891%(9.91倍)
1,596円(3/18)