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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 2,005 | 2,008 | 2,002 | 2,008 | +3 | +0.1% | 2,800 |
| 2022/08/22 | 2,001 | 2,005 | 2,001 | 2,005 | +5 | +0.3% | 3,200 |
| 2022/08/19 | 2,000 | 2,002 | 1,999 | 2,000 | ±0 | ±0% | 2,500 |
| 2022/08/18 | 1,995 | 2,000 | 1,995 | 2,000 | +2 | +0.1% | 1,900 |
| 2022/08/17 | 1,995 | 1,998 | 1,993 | 1,998 | +1 | +0.1% | 1,800 |
| 2022/08/16 | 1,989 | 1,997 | 1,989 | 1,997 | +7 | +0.4% | 1,300 |
| 2022/08/15 | 1,985 | 1,997 | 1,980 | 1,990 | +5 | +0.3% | 2,700 |
| 2022/08/12 | 1,990 | 1,994 | 1,985 | 1,985 | -4 | -0.2% | 3,200 |
| 2022/08/10 | 1,988 | 1,989 | 1,985 | 1,989 | +3 | +0.2% | 1,000 |
| 2022/08/09 | 1,980 | 1,986 | 1,979 | 1,986 | +6 | +0.3% | 1,600 |
| 2022/08/08 | 1,983 | 1,983 | 1,980 | 1,980 | ±0 | ±0% | 800 |
| 2022/08/05 | 1,985 | 1,985 | 1,975 | 1,980 | -5 | -0.3% | 1,400 |
| 2022/08/04 | 1,981 | 1,985 | 1,975 | 1,985 | +4 | +0.2% | 400 |
| 2022/08/03 | 1,970 | 1,989 | 1,970 | 1,981 | +11 | +0.6% | 900 |
| 2022/08/02 | 1,972 | 1,980 | 1,970 | 1,970 | ±0 | ±0% | 900 |
| 2022/08/01 | 1,980 | 1,980 | 1,970 | 1,970 | -5 | -0.3% | 1,600 |
| 2022/07/29 | 1,990 | 1,990 | 1,969 | 1,975 | +5 | +0.3% | 1,900 |
| 2022/07/28 | 1,970 | 1,986 | 1,970 | 1,970 | +8 | +0.4% | 1,000 |
| 2022/07/27 | 1,951 | 1,962 | 1,951 | 1,962 | +11 | +0.6% | 800 |
| 2022/07/26 | 1,945 | 1,955 | 1,942 | 1,951 | +5 | +0.3% | 1,000 |
| 2022/07/25 | 1,941 | 1,946 | 1,940 | 1,946 | +5 | +0.3% | 1,400 |
| 2022/07/22 | 1,940 | 1,945 | 1,940 | 1,941 | -3 | -0.2% | 700 |
| 2022/07/21 | 1,940 | 1,944 | 1,937 | 1,944 | +4 | +0.2% | 800 |
| 2022/07/20 | 1,935 | 1,940 | 1,932 | 1,940 | +5 | +0.3% | 1,500 |
| 2022/07/19 | 1,931 | 1,935 | 1,929 | 1,935 | +6 | +0.3% | 1,400 |
| 2022/07/15 | 1,932 | 1,934 | 1,928 | 1,929 | -3 | -0.2% | 700 |
| 2022/07/14 | 1,932 | 1,932 | 1,932 | 1,932 | -1 | -0.1% | 100 |
| 2022/07/13 | 1,934 | 1,937 | 1,933 | 1,933 | -1 | -0.1% | 900 |
| 2022/07/12 | 1,930 | 1,934 | 1,925 | 1,934 | +4 | +0.2% | 700 |
| 2022/07/11 | 1,925 | 1,936 | 1,920 | 1,930 | ±0 | ±0% | 1,100 |
| 2022/07/08 | 1,933 | 1,935 | 1,923 | 1,930 | +7 | +0.4% | 700 |
| 2022/07/07 | 1,930 | 1,935 | 1,922 | 1,923 | -7 | -0.4% | 800 |
| 2022/07/06 | 1,930 | 1,934 | 1,927 | 1,930 | +1 | +0.1% | 1,400 |
| 2022/07/05 | 1,929 | 1,929 | 1,929 | 1,929 | +9 | +0.5% | 900 |
| 2022/07/04 | 1,922 | 1,923 | 1,911 | 1,920 | +9 | +0.5% | 1,300 |
| 2022/07/01 | 1,920 | 1,920 | 1,911 | 1,911 | -8 | -0.4% | 1,500 |
| 2022/06/30 | 1,914 | 1,919 | 1,903 | 1,919 | +1 | +0.1% | 600 |
| 2022/06/29 | 1,898 | 1,918 | 1,898 | 1,918 | +18 | +0.9% | 1,500 |
| 2022/06/28 | 1,903 | 1,903 | 1,900 | 1,900 | -2 | -0.1% | 500 |
| 2022/06/27 | 1,899 | 1,905 | 1,899 | 1,902 | +5 | +0.3% | 900 |
| 2022/06/24 | 1,894 | 1,897 | 1,894 | 1,897 | -5 | -0.3% | 500 |
| 2022/06/23 | 1,900 | 1,903 | 1,886 | 1,902 | +2 | +0.1% | 800 |
| 2022/06/22 | 1,900 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 500 |
| 2022/06/21 | 1,885 | 1,900 | 1,885 | 1,900 | +13 | +0.7% | 500 |
| 2022/06/20 | 1,911 | 1,911 | 1,887 | 1,887 | +2 | +0.1% | 1,100 |
| 2022/06/17 | 1,885 | 1,892 | 1,881 | 1,885 | -14 | -0.7% | 800 |
| 2022/06/16 | 1,899 | 1,899 | 1,899 | 1,899 | ±0 | ±0% | 200 |
| 2022/06/15 | 1,903 | 1,903 | 1,899 | 1,899 | -4 | -0.2% | 900 |
| 2022/06/14 | 1,908 | 1,908 | 1,903 | 1,903 | -11 | -0.6% | 800 |
| 2022/06/13 | 1,910 | 1,914 | 1,906 | 1,914 | +4 | +0.2% | 300 |
651～
700
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
