ワイズテーブルコーポレーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2025/07/04 | 2,963 | 2,975 | 2,963 | 2,975 | +16 | +0.5% | 1,200 |
2025/07/03 | 2,945 | 2,961 | 2,945 | 2,959 | -7 | -0.2% | 2,700 |
2025/07/02 | 2,948 | 2,980 | 2,948 | 2,966 | -12 | -0.4% | 3,400 |
2025/07/01 | 2,951 | 2,982 | 2,951 | 2,978 | -2 | -0.1% | 3,300 |
2025/06/30 | 2,963 | 2,988 | 2,963 | 2,980 | -3 | -0.1% | 4,000 |
2025/06/27 | 2,975 | 2,983 | 2,960 | 2,983 | +34 | +1.2% | 2,700 |
2025/06/26 | 2,945 | 2,958 | 2,945 | 2,949 | -4 | -0.1% | 2,900 |
2025/06/25 | 2,950 | 2,966 | 2,950 | 2,953 | -12 | -0.4% | 1,500 |
2025/06/24 | 2,963 | 2,968 | 2,963 | 2,965 | +2 | +0.1% | 1,500 |
2025/06/23 | 2,951 | 2,964 | 2,951 | 2,963 | +1 | ±0% | 2,800 |
2025/06/20 | 2,964 | 2,970 | 2,962 | 2,962 | -8 | -0.3% | 1,800 |
2025/06/19 | 2,966 | 2,970 | 2,966 | 2,970 | -11 | -0.4% | 1,700 |
2025/06/18 | 2,960 | 2,981 | 2,960 | 2,981 | +14 | +0.5% | 1,000 |
2025/06/17 | 2,957 | 2,967 | 2,957 | 2,967 | -11 | -0.4% | 1,500 |
2025/06/16 | 2,976 | 2,978 | 2,975 | 2,978 | +5 | +0.2% | 1,200 |
2025/06/13 | 2,948 | 2,973 | 2,947 | 2,973 | +4 | +0.1% | 2,600 |
2025/06/12 | 2,940 | 2,969 | 2,940 | 2,969 | -1 | ±0% | 2,700 |
2025/06/11 | 2,963 | 2,979 | 2,950 | 2,970 | +8 | +0.3% | 4,300 |
2025/06/10 | 2,961 | 2,985 | 2,961 | 2,962 | +2 | +0.1% | 2,200 |
2025/06/09 | 2,994 | 2,994 | 2,945 | 2,960 | -32 | -1.1% | 3,800 |
2025/06/06 | 2,996 | 2,997 | 2,989 | 2,992 | +5 | +0.2% | 1,500 |
2025/06/05 | 2,987 | 2,997 | 2,987 | 2,987 | +1 | ±0% | 2,300 |
2025/06/04 | 2,995 | 2,998 | 2,985 | 2,986 | +1 | ±0% | 2,000 |
2025/06/03 | 2,989 | 2,996 | 2,981 | 2,985 | -4 | -0.1% | 2,200 |
2025/06/02 | 3,000 | 3,000 | 2,976 | 2,989 | +20 | +0.7% | 3,900 |
2025/05/30 | 2,948 | 2,970 | 2,948 | 2,969 | +33 | +1.1% | 2,300 |
2025/05/29 | 2,951 | 2,951 | 2,936 | 2,936 | -10 | -0.3% | 2,400 |
2025/05/28 | 2,939 | 2,946 | 2,939 | 2,946 | +7 | +0.2% | 1,900 |
2025/05/27 | 2,937 | 2,939 | 2,933 | 2,939 | +9 | +0.3% | 800 |
2025/05/26 | 2,936 | 2,936 | 2,930 | 2,930 | +6 | +0.2% | 600 |
2025/05/23 | 2,937 | 2,939 | 2,924 | 2,924 | +2 | +0.1% | 2,800 |
2025/05/22 | 2,935 | 2,936 | 2,920 | 2,922 | -2 | -0.1% | 2,200 |
2025/05/21 | 2,929 | 2,940 | 2,923 | 2,924 | ±0 | ±0% | 2,400 |
2025/05/20 | 2,923 | 2,924 | 2,907 | 2,924 | +18 | +0.6% | 1,800 |
2025/05/19 | 2,901 | 2,906 | 2,901 | 2,906 | +7 | +0.2% | 1,000 |
2025/05/16 | 2,906 | 2,906 | 2,878 | 2,899 | -13 | -0.4% | 2,000 |
2025/05/15 | 2,906 | 2,920 | 2,906 | 2,912 | ±0 | ±0% | 1,100 |
2025/05/14 | 2,913 | 2,915 | 2,905 | 2,912 | +9 | +0.3% | 1,400 |
2025/05/13 | 2,905 | 2,905 | 2,900 | 2,903 | -2 | -0.1% | 1,700 |
2025/05/12 | 2,910 | 2,914 | 2,902 | 2,905 | -5 | -0.2% | 1,500 |
2025/05/09 | 2,898 | 2,910 | 2,891 | 2,910 | +20 | +0.7% | 1,200 |
2025/05/08 | 2,871 | 2,895 | 2,871 | 2,890 | +19 | +0.7% | 2,400 |
2025/05/07 | 2,871 | 2,871 | 2,860 | 2,871 | -1 | ±0% | 800 |
2025/05/02 | 2,885 | 2,886 | 2,872 | 2,872 | -10 | -0.3% | 1,500 |
2025/05/01 | 2,863 | 2,883 | 2,863 | 2,882 | +26 | +0.9% | 1,800 |
2025/04/30 | 2,832 | 2,856 | 2,832 | 2,856 | +25 | +0.9% | 1,700 |
2025/04/28 | 2,824 | 2,832 | 2,818 | 2,831 | +6 | +0.2% | 5,400 |
2025/04/25 | 2,824 | 2,829 | 2,820 | 2,825 | ±0 | ±0% | 2,400 |
2025/04/24 | 2,845 | 2,845 | 2,825 | 2,825 | -15 | -0.5% | 4,200 |
2025/04/23 | 2,859 | 2,861 | 2,840 | 2,840 | -8 | -0.3% | 2,100 |
1~
50
件表示中 / 5229件
類似銘柄と比較する
現在ご覧いただいている「Y’S」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 |
---|---|---|---|---|---|---|---|---|
Y’S | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47倍 |
|
高級レストラン「XEX」、カジュアル伊料理、和食などを直営・FCで展開。比マニラにも出店 |
きちりHD | 87,700円 | +9.1% | +91.0% | 0.86% | 22.02倍 | 5.00倍 |
|
高級居酒屋「KICHIRI」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
ハ ブ | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91倍 | 3.33倍 |
|
首都圏を中心に英国風パブ「HUB」、ウイスキー主体の「82」を展開。配当性向30%が目安 |
テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にECの山徳、持分会社にTORICO |
OlympicG | 41,300円 | +1.4% | - | 3.63% | 18.97倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター(HC)、専門店など幅広く展開 |
市場注目の銘柄
チャート関連のコラム