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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 2,837 | 2,837 | 2,810 | 2,812 | -12 | -0.4% | 1,500 |
| 2024/05/09 | 2,810 | 2,824 | 2,810 | 2,824 | +7 | +0.2% | 1,100 |
| 2024/05/08 | 2,830 | 2,830 | 2,814 | 2,817 | -13 | -0.5% | 800 |
| 2024/05/07 | 2,838 | 2,838 | 2,811 | 2,830 | +2 | +0.1% | 3,500 |
| 2024/05/02 | 2,830 | 2,830 | 2,811 | 2,828 | +3 | +0.1% | 1,700 |
| 2024/05/01 | 2,793 | 2,825 | 2,780 | 2,825 | +32 | +1.1% | 1,700 |
| 2024/04/30 | 2,785 | 2,830 | 2,785 | 2,793 | +8 | +0.3% | 4,000 |
| 2024/04/26 | 2,773 | 2,785 | 2,772 | 2,785 | +13 | +0.5% | 1,400 |
| 2024/04/25 | 2,784 | 2,784 | 2,771 | 2,772 | -12 | -0.4% | 900 |
| 2024/04/24 | 2,762 | 2,784 | 2,755 | 2,784 | +26 | +0.9% | 2,300 |
| 2024/04/23 | 2,746 | 2,758 | 2,746 | 2,758 | +10 | +0.4% | 1,100 |
| 2024/04/22 | 2,728 | 2,776 | 2,728 | 2,748 | +21 | +0.8% | 1,600 |
| 2024/04/19 | 2,764 | 2,764 | 2,725 | 2,727 | -25 | -0.9% | 2,600 |
| 2024/04/18 | 2,752 | 2,774 | 2,751 | 2,752 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 2,786 | 2,786 | 2,731 | 2,752 | ±0 | ±0% | 1,300 |
| 2024/04/16 | 2,794 | 2,794 | 2,730 | 2,752 | +2 | +0.1% | 3,900 |
| 2024/04/15 | 2,761 | 2,789 | 2,750 | 2,750 | -11 | -0.4% | 1,600 |
| 2024/04/12 | 2,767 | 2,780 | 2,752 | 2,761 | -6 | -0.2% | 2,000 |
| 2024/04/11 | 2,766 | 2,767 | 2,755 | 2,767 | +14 | +0.5% | 1,000 |
| 2024/04/10 | 2,779 | 2,779 | 2,753 | 2,753 | -28 | -1% | 1,300 |
| 2024/04/09 | 2,781 | 2,795 | 2,781 | 2,781 | -1 | ±0% | 800 |
| 2024/04/08 | 2,827 | 2,827 | 2,782 | 2,782 | -38 | -1.3% | 2,600 |
| 2024/04/05 | 2,780 | 2,820 | 2,780 | 2,820 | +40 | +1.4% | 2,300 |
| 2024/04/04 | 2,800 | 2,800 | 2,775 | 2,780 | -18 | -0.6% | 1,500 |
| 2024/04/03 | 2,772 | 2,812 | 2,772 | 2,798 | +18 | +0.6% | 1,500 |
| 2024/04/02 | 2,823 | 2,823 | 2,780 | 2,780 | -21 | -0.7% | 2,500 |
| 2024/04/01 | 2,800 | 2,815 | 2,761 | 2,801 | +11 | +0.4% | 2,200 |
| 2024/03/29 | 2,772 | 2,790 | 2,750 | 2,790 | +18 | +0.6% | 3,800 |
| 2024/03/28 | 2,720 | 2,785 | 2,720 | 2,772 | +52 | +1.9% | 5,100 |
| 2024/03/27 | 2,719 | 2,720 | 2,700 | 2,720 | +1 | ±0% | 3,500 |
| 2024/03/26 | 2,705 | 2,727 | 2,682 | 2,719 | +34 | +1.3% | 2,800 |
| 2024/03/25 | 2,657 | 2,720 | 2,657 | 2,685 | +31 | +1.2% | 6,400 |
| 2024/03/22 | 2,640 | 2,654 | 2,638 | 2,654 | +15 | +0.6% | 1,800 |
| 2024/03/21 | 2,621 | 2,647 | 2,621 | 2,639 | +18 | +0.7% | 2,300 |
| 2024/03/19 | 2,643 | 2,650 | 2,621 | 2,621 | -1 | ±0% | 1,600 |
| 2024/03/18 | 2,580 | 2,622 | 2,575 | 2,622 | +42 | +1.6% | 4,000 |
| 2024/03/15 | 2,584 | 2,592 | 2,562 | 2,580 | -5 | -0.2% | 2,100 |
| 2024/03/14 | 2,562 | 2,585 | 2,560 | 2,585 | +24 | +0.9% | 3,100 |
| 2024/03/13 | 2,562 | 2,570 | 2,561 | 2,561 | -1 | ±0% | 2,000 |
| 2024/03/12 | 2,600 | 2,601 | 2,558 | 2,562 | -41 | -1.6% | 4,300 |
| 2024/03/11 | 2,628 | 2,628 | 2,603 | 2,603 | -37 | -1.4% | 5,800 |
| 2024/03/08 | 2,655 | 2,655 | 2,628 | 2,640 | -8 | -0.3% | 2,300 |
| 2024/03/07 | 2,670 | 2,670 | 2,640 | 2,648 | -21 | -0.8% | 2,600 |
| 2024/03/06 | 2,644 | 2,670 | 2,628 | 2,669 | +25 | +0.9% | 4,100 |
| 2024/03/05 | 2,630 | 2,644 | 2,623 | 2,644 | +18 | +0.7% | 3,600 |
| 2024/03/04 | 2,630 | 2,653 | 2,626 | 2,626 | -12 | -0.5% | 6,200 |
| 2024/03/01 | 2,710 | 2,710 | 2,620 | 2,638 | -74 | -2.7% | 12,900 |
| 2024/02/29 | 2,763 | 2,763 | 2,710 | 2,712 | -94 | -3.3% | 11,300 |
| 2024/02/28 | 2,744 | 2,840 | 2,720 | 2,806 | -129 | -4.4% | 22,700 |
| 2024/02/27 | 2,920 | 2,950 | 2,919 | 2,935 | +11 | +0.4% | 18,900 |
1～
50
件表示中 / 4946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 | 281,200円 | +5.8% | +39.5% | 0.00% | 21.72倍 | 22.24倍 |
|
高級レストラン「ＸＥＸ」、カジュアル伊料理などを直営・ＦＣで展開。営業赤字続き立て直し中 |
| シルバーライフ | 89,600円 | +6.8% | +10.9% | 1.67% | 15.67倍 | 1.59倍 |
|
高齢者向け配食サービスのＦＣ本部運営。高齢者施設への食材販売、冷凍弁当ＯＥＭ・倉庫業も |
| ｙｕｔｏｒｉ | 202,700円 | +66.1% | - | 0.00% | 44.29倍 | 33.64倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
| ワッツ | 68,700円 | +1.5% | +54.3% | 2.18% | 14.59倍 | 0.75倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ＶＥＧＡ | 86,000円 | -5.7% | +117.0% | 1.16% | 22.20倍 | 1.68倍 |
|
家具・雑貨ＥＣ「ＬＯＷＹＡ」運営。自社企画商品に強み。卸や直営店も展開。越境ＥＣも |
市場注目の銘柄
チャート関連のコラム
