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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,900 | 1,901 | 1,896 | 1,901 | +1 | +0.1% | 800 |
| 2022/11/04 | 1,896 | 1,900 | 1,894 | 1,900 | +4 | +0.2% | 800 |
| 2022/11/02 | 1,892 | 1,900 | 1,892 | 1,896 | -4 | -0.2% | 700 |
| 2022/11/01 | 1,895 | 1,900 | 1,893 | 1,900 | +3 | +0.2% | 700 |
| 2022/10/31 | 1,900 | 1,900 | 1,892 | 1,897 | +5 | +0.3% | 800 |
| 2022/10/28 | 1,900 | 1,900 | 1,892 | 1,892 | -8 | -0.4% | 200 |
| 2022/10/27 | 1,902 | 1,902 | 1,900 | 1,900 | +6 | +0.3% | 200 |
| 2022/10/26 | 1,894 | 1,894 | 1,893 | 1,894 | +2 | +0.1% | 400 |
| 2022/10/25 | 1,896 | 1,896 | 1,892 | 1,892 | -3 | -0.2% | 600 |
| 2022/10/24 | 1,900 | 1,900 | 1,895 | 1,895 | ±0 | ±0% | 700 |
| 2022/10/21 | 1,895 | 1,895 | 1,895 | 1,895 | +3 | +0.2% | 200 |
| 2022/10/20 | 1,891 | 1,898 | 1,891 | 1,892 | -4 | -0.2% | 500 |
| 2022/10/19 | 1,885 | 1,896 | 1,885 | 1,896 | +9 | +0.5% | 700 |
| 2022/10/18 | 1,885 | 1,890 | 1,885 | 1,887 | -1 | -0.1% | 500 |
| 2022/10/17 | 1,888 | 1,890 | 1,886 | 1,888 | ±0 | ±0% | 1,000 |
| 2022/10/14 | 1,884 | 1,888 | 1,884 | 1,888 | +5 | +0.3% | 600 |
| 2022/10/13 | 1,888 | 1,888 | 1,883 | 1,883 | -9 | -0.5% | 400 |
| 2022/10/12 | 1,883 | 1,892 | 1,883 | 1,892 | +2 | +0.1% | 400 |
| 2022/10/11 | 1,890 | 1,890 | 1,883 | 1,890 | ±0 | ±0% | 800 |
| 2022/10/07 | 1,888 | 1,890 | 1,883 | 1,890 | +2 | +0.1% | 1,000 |
| 2022/10/06 | 1,882 | 1,888 | 1,882 | 1,888 | +6 | +0.3% | 800 |
| 2022/10/05 | 1,888 | 1,888 | 1,882 | 1,882 | -6 | -0.3% | 400 |
| 2022/10/04 | 1,881 | 1,888 | 1,881 | 1,888 | +2 | +0.1% | 400 |
| 2022/10/03 | 1,891 | 1,894 | 1,880 | 1,886 | +2 | +0.1% | 1,000 |
| 2022/09/30 | 1,880 | 1,884 | 1,880 | 1,884 | -9 | -0.5% | 500 |
| 2022/09/29 | 1,884 | 1,896 | 1,884 | 1,893 | +9 | +0.5% | 700 |
| 2022/09/28 | 1,884 | 1,895 | 1,879 | 1,884 | +3 | +0.2% | 1,500 |
| 2022/09/27 | 1,897 | 1,897 | 1,881 | 1,881 | -5 | -0.3% | 1,000 |
| 2022/09/26 | 1,886 | 1,890 | 1,886 | 1,886 | -4 | -0.2% | 1,000 |
| 2022/09/22 | 1,895 | 1,895 | 1,885 | 1,890 | -6 | -0.3% | 1,400 |
| 2022/09/21 | 1,896 | 1,896 | 1,895 | 1,896 | ±0 | ±0% | 600 |
| 2022/09/20 | 1,907 | 1,907 | 1,895 | 1,896 | -11 | -0.6% | 1,000 |
| 2022/09/16 | 1,905 | 1,907 | 1,892 | 1,907 | +2 | +0.1% | 600 |
| 2022/09/15 | 1,890 | 1,905 | 1,888 | 1,905 | +20 | +1.1% | 800 |
| 2022/09/14 | 1,885 | 1,895 | 1,885 | 1,885 | -7 | -0.4% | 1,000 |
| 2022/09/13 | 1,890 | 1,904 | 1,886 | 1,892 | -2 | -0.1% | 1,400 |
| 2022/09/12 | 1,887 | 1,894 | 1,887 | 1,894 | +7 | +0.4% | 900 |
| 2022/09/09 | 1,892 | 1,892 | 1,887 | 1,887 | -8 | -0.4% | 900 |
| 2022/09/08 | 1,890 | 1,905 | 1,889 | 1,895 | ±0 | ±0% | 1,300 |
| 2022/09/07 | 1,902 | 1,902 | 1,895 | 1,895 | -7 | -0.4% | 1,800 |
| 2022/09/06 | 1,901 | 1,902 | 1,900 | 1,902 | +1 | +0.1% | 1,200 |
| 2022/09/05 | 1,904 | 1,904 | 1,901 | 1,901 | -3 | -0.2% | 1,100 |
| 2022/09/02 | 1,915 | 1,917 | 1,903 | 1,904 | -22 | -1.1% | 1,300 |
| 2022/09/01 | 1,912 | 1,926 | 1,906 | 1,926 | +21 | +1.1% | 1,300 |
| 2022/08/31 | 1,900 | 1,919 | 1,900 | 1,905 | -19 | -1% | 3,300 |
| 2022/08/30 | 1,899 | 1,936 | 1,891 | 1,924 | -95 | -4.7% | 10,100 |
| 2022/08/29 | 2,010 | 2,019 | 2,010 | 2,019 | +9 | +0.4% | 7,800 |
| 2022/08/26 | 2,008 | 2,011 | 2,004 | 2,010 | +1 | ±0% | 5,600 |
| 2022/08/25 | 2,005 | 2,009 | 2,005 | 2,009 | +4 | +0.2% | 2,700 |
| 2022/08/24 | 2,008 | 2,008 | 2,005 | 2,005 | -3 | -0.1% | 1,700 |
601～
650
件表示中 / 5177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 | 286,200円 | +7.7% | +108.5% | 0.00% | 17.48倍 | 13.92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 |
| アールビバン | 105,700円 | -5.5% | -28.1% | 9.46% | 8.75倍 | 0.63倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ハ ブ | 73,900円 | +6.3% | +2.0% | 1.35% | 22.13倍 | 3.22倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| メディ一光 | 226,000円 | +8.5% | +4.6% | 5.31% | 6.80倍 | 0.60倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
市場注目の銘柄
チャート関連のコラム
