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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 1,849 | 1,849 | 1,824 | 1,834 | +5 | +0.3% | 1,900 |
| 2022/03/25 | 1,824 | 1,829 | 1,824 | 1,829 | +5 | +0.3% | 800 |
| 2022/03/24 | 1,826 | 1,826 | 1,824 | 1,824 | -3 | -0.2% | 400 |
| 2022/03/23 | 1,830 | 1,830 | 1,826 | 1,827 | ±0 | ±0% | 800 |
| 2022/03/22 | 1,829 | 1,831 | 1,827 | 1,827 | -2 | -0.1% | 1,300 |
| 2022/03/18 | 1,826 | 1,829 | 1,826 | 1,829 | +2 | +0.1% | 500 |
| 2022/03/17 | 1,822 | 1,827 | 1,821 | 1,827 | +5 | +0.3% | 500 |
| 2022/03/16 | 1,815 | 1,823 | 1,811 | 1,822 | +8 | +0.4% | 1,200 |
| 2022/03/15 | 1,802 | 1,814 | 1,802 | 1,814 | +10 | +0.6% | 600 |
| 2022/03/14 | 1,810 | 1,810 | 1,801 | 1,804 | -6 | -0.3% | 1,300 |
| 2022/03/11 | 1,811 | 1,813 | 1,810 | 1,810 | -3 | -0.2% | 1,100 |
| 2022/03/10 | 1,813 | 1,818 | 1,813 | 1,813 | ±0 | ±0% | 700 |
| 2022/03/09 | 1,812 | 1,817 | 1,811 | 1,813 | -6 | -0.3% | 1,100 |
| 2022/03/08 | 1,814 | 1,821 | 1,814 | 1,819 | -4 | -0.2% | 600 |
| 2022/03/07 | 1,824 | 1,824 | 1,812 | 1,823 | ±0 | ±0% | 2,800 |
| 2022/03/04 | 1,830 | 1,830 | 1,823 | 1,823 | -9 | -0.5% | 800 |
| 2022/03/03 | 1,836 | 1,836 | 1,830 | 1,832 | +9 | +0.5% | 600 |
| 2022/03/02 | 1,826 | 1,828 | 1,823 | 1,823 | -3 | -0.2% | 700 |
| 2022/03/01 | 1,824 | 1,826 | 1,823 | 1,826 | ±0 | ±0% | 1,200 |
| 2022/02/28 | 1,839 | 1,839 | 1,826 | 1,826 | -16 | -0.9% | 2,300 |
| 2022/02/25 | 1,841 | 1,849 | 1,821 | 1,842 | -79 | -4.1% | 7,300 |
| 2022/02/24 | 1,920 | 1,933 | 1,918 | 1,921 | +1 | +0.1% | 8,500 |
| 2022/02/22 | 1,911 | 1,920 | 1,911 | 1,920 | +9 | +0.5% | 2,700 |
| 2022/02/21 | 1,915 | 1,918 | 1,911 | 1,911 | -4 | -0.2% | 2,200 |
| 2022/02/18 | 1,916 | 1,917 | 1,913 | 1,915 | -3 | -0.2% | 2,900 |
| 2022/02/17 | 1,915 | 1,918 | 1,915 | 1,918 | +1 | +0.1% | 900 |
| 2022/02/16 | 1,918 | 1,920 | 1,915 | 1,917 | -1 | -0.1% | 2,100 |
| 2022/02/15 | 1,918 | 1,920 | 1,917 | 1,918 | ±0 | ±0% | 1,900 |
| 2022/02/14 | 1,917 | 1,918 | 1,917 | 1,918 | +1 | +0.1% | 1,500 |
| 2022/02/10 | 1,909 | 1,917 | 1,909 | 1,917 | +1 | +0.1% | 1,500 |
| 2022/02/09 | 1,917 | 1,917 | 1,913 | 1,916 | -1 | -0.1% | 700 |
| 2022/02/08 | 1,916 | 1,917 | 1,911 | 1,917 | ±0 | ±0% | 1,200 |
| 2022/02/07 | 1,917 | 1,917 | 1,911 | 1,917 | ±0 | ±0% | 1,600 |
| 2022/02/04 | 1,911 | 1,917 | 1,910 | 1,917 | +12 | +0.6% | 1,200 |
| 2022/02/03 | 1,915 | 1,915 | 1,905 | 1,905 | -11 | -0.6% | 1,000 |
| 2022/02/02 | 1,916 | 1,918 | 1,910 | 1,916 | +3 | +0.2% | 1,600 |
| 2022/02/01 | 1,910 | 1,917 | 1,910 | 1,913 | +17 | +0.9% | 900 |
| 2022/01/31 | 1,913 | 1,913 | 1,895 | 1,896 | +1 | +0.1% | 1,400 |
| 2022/01/28 | 1,903 | 1,919 | 1,889 | 1,895 | -13 | -0.7% | 2,900 |
| 2022/01/27 | 1,921 | 1,921 | 1,908 | 1,908 | -14 | -0.7% | 800 |
| 2022/01/26 | 1,911 | 1,922 | 1,910 | 1,922 | +12 | +0.6% | 600 |
| 2022/01/25 | 1,925 | 1,925 | 1,910 | 1,910 | -14 | -0.7% | 600 |
| 2022/01/24 | 1,915 | 1,924 | 1,910 | 1,924 | +9 | +0.5% | 1,500 |
| 2022/01/21 | 1,915 | 1,915 | 1,906 | 1,915 | +8 | +0.4% | 900 |
| 2022/01/20 | 1,917 | 1,919 | 1,907 | 1,907 | -13 | -0.7% | 2,000 |
| 2022/01/19 | 1,916 | 1,920 | 1,915 | 1,920 | +1 | +0.1% | 1,500 |
| 2022/01/18 | 1,919 | 1,920 | 1,910 | 1,919 | +12 | +0.6% | 1,600 |
| 2022/01/17 | 1,910 | 1,915 | 1,907 | 1,907 | +3 | +0.2% | 1,700 |
| 2022/01/14 | 1,904 | 1,904 | 1,892 | 1,904 | +4 | +0.2% | 800 |
| 2022/01/13 | 1,903 | 1,903 | 1,897 | 1,900 | -4 | -0.2% | 700 |
751～
800
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
