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 |
|---|---|---|---|---|---|---|---|
| 2022/01/12 | 1,900 | 1,904 | 1,896 | 1,904 | +4 | +0.2% | 800 |
| 2022/01/11 | 1,895 | 1,900 | 1,890 | 1,900 | ±0 | ±0% | 2,000 |
| 2022/01/07 | 1,902 | 1,904 | 1,892 | 1,900 | +12 | +0.6% | 800 |
| 2022/01/06 | 1,879 | 1,901 | 1,879 | 1,888 | -3 | -0.2% | 800 |
| 2022/01/05 | 1,890 | 1,902 | 1,890 | 1,891 | +1 | +0.1% | 1,500 |
| 2022/01/04 | 1,899 | 1,905 | 1,890 | 1,890 | +10 | +0.5% | 1,300 |
| 2021/12/30 | 1,879 | 1,880 | 1,861 | 1,880 | +1 | +0.1% | 1,100 |
| 2021/12/29 | 1,872 | 1,890 | 1,858 | 1,879 | +25 | +1.3% | 900 |
| 2021/12/28 | 1,850 | 1,869 | 1,850 | 1,854 | +4 | +0.2% | 1,400 |
| 2021/12/27 | 1,853 | 1,890 | 1,850 | 1,850 | +1 | +0.1% | 3,300 |
| 2021/12/24 | 1,860 | 1,860 | 1,849 | 1,849 | ±0 | ±0% | 1,000 |
| 2021/12/23 | 1,861 | 1,865 | 1,848 | 1,849 | -12 | -0.6% | 2,100 |
| 2021/12/22 | 1,877 | 1,877 | 1,856 | 1,861 | -5 | -0.3% | 1,500 |
| 2021/12/21 | 1,890 | 1,894 | 1,833 | 1,866 | -24 | -1.3% | 4,600 |
| 2021/12/20 | 1,895 | 1,895 | 1,890 | 1,890 | -1 | -0.1% | 900 |
| 2021/12/17 | 1,897 | 1,904 | 1,891 | 1,891 | -6 | -0.3% | 800 |
| 2021/12/16 | 1,895 | 1,900 | 1,895 | 1,897 | +2 | +0.1% | 1,200 |
| 2021/12/15 | 1,890 | 1,905 | 1,890 | 1,895 | +5 | +0.3% | 1,700 |
| 2021/12/14 | 1,897 | 1,900 | 1,890 | 1,890 | -7 | -0.4% | 1,600 |
| 2021/12/13 | 1,897 | 1,897 | 1,885 | 1,897 | ±0 | ±0% | 1,300 |
| 2021/12/10 | 1,889 | 1,897 | 1,879 | 1,897 | -3 | -0.2% | 1,700 |
| 2021/12/09 | 1,899 | 1,900 | 1,887 | 1,900 | +1 | +0.1% | 1,200 |
| 2021/12/08 | 1,898 | 1,899 | 1,892 | 1,899 | +6 | +0.3% | 1,200 |
| 2021/12/07 | 1,897 | 1,897 | 1,887 | 1,893 | -4 | -0.2% | 1,100 |
| 2021/12/06 | 1,890 | 1,897 | 1,886 | 1,897 | +9 | +0.5% | 1,300 |
| 2021/12/03 | 1,884 | 1,889 | 1,884 | 1,888 | +20 | +1.1% | 1,500 |
| 2021/12/02 | 1,889 | 1,889 | 1,863 | 1,868 | +6 | +0.3% | 1,300 |
| 2021/12/01 | 1,864 | 1,880 | 1,860 | 1,862 | -9 | -0.5% | 600 |
| 2021/11/30 | 1,885 | 1,894 | 1,871 | 1,871 | -10 | -0.5% | 1,700 |
| 2021/11/29 | 1,889 | 1,889 | 1,872 | 1,881 | -8 | -0.4% | 2,900 |
| 2021/11/26 | 1,896 | 1,896 | 1,881 | 1,889 | -1 | -0.1% | 500 |
| 2021/11/25 | 1,892 | 1,892 | 1,890 | 1,890 | +10 | +0.5% | 700 |
| 2021/11/24 | 1,885 | 1,890 | 1,880 | 1,880 | -4 | -0.2% | 1,600 |
| 2021/11/22 | 1,882 | 1,891 | 1,881 | 1,884 | -4 | -0.2% | 1,000 |
| 2021/11/19 | 1,880 | 1,888 | 1,878 | 1,888 | +8 | +0.4% | 1,100 |
| 2021/11/18 | 1,876 | 1,880 | 1,872 | 1,880 | ±0 | ±0% | 500 |
| 2021/11/17 | 1,883 | 1,886 | 1,880 | 1,880 | ±0 | ±0% | 1,000 |
| 2021/11/16 | 1,887 | 1,888 | 1,871 | 1,880 | -6 | -0.3% | 900 |
| 2021/11/15 | 1,886 | 1,890 | 1,868 | 1,886 | +20 | +1.1% | 1,100 |
| 2021/11/12 | 1,891 | 1,891 | 1,865 | 1,866 | -16 | -0.9% | 1,000 |
| 2021/11/11 | 1,898 | 1,898 | 1,882 | 1,882 | -16 | -0.8% | 500 |
| 2021/11/10 | 1,865 | 1,908 | 1,865 | 1,898 | +46 | +2.5% | 2,200 |
| 2021/11/09 | 1,856 | 1,859 | 1,852 | 1,852 | -4 | -0.2% | 1,200 |
| 2021/11/08 | 1,855 | 1,862 | 1,855 | 1,856 | -1 | -0.1% | 1,500 |
| 2021/11/05 | 1,859 | 1,859 | 1,853 | 1,857 | +7 | +0.4% | 600 |
| 2021/11/04 | 1,852 | 1,853 | 1,846 | 1,850 | +4 | +0.2% | 900 |
| 2021/11/02 | 1,846 | 1,846 | 1,845 | 1,846 | -7 | -0.4% | 500 |
| 2021/11/01 | 1,848 | 1,854 | 1,843 | 1,853 | ±0 | ±0% | 900 |
| 2021/10/29 | 1,853 | 1,858 | 1,853 | 1,853 | -7 | -0.4% | 700 |
| 2021/10/28 | 1,850 | 1,860 | 1,850 | 1,860 | +1 | +0.1% | 700 |
801～
850
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
