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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,832 | 1,832 | 1,819 | 1,819 | -13 | -0.7% | 900 |
| 2021/03/22 | 1,830 | 1,832 | 1,818 | 1,832 | ±0 | ±0% | 1,000 |
| 2021/03/19 | 1,832 | 1,833 | 1,820 | 1,832 | +12 | +0.7% | 1,500 |
| 2021/03/18 | 1,811 | 1,820 | 1,803 | 1,820 | +15 | +0.8% | 1,200 |
| 2021/03/17 | 1,799 | 1,805 | 1,799 | 1,805 | +11 | +0.6% | 1,100 |
| 2021/03/16 | 1,777 | 1,794 | 1,777 | 1,794 | +5 | +0.3% | 700 |
| 2021/03/15 | 1,768 | 1,790 | 1,768 | 1,789 | +12 | +0.7% | 2,000 |
| 2021/03/12 | 1,774 | 1,799 | 1,774 | 1,777 | +4 | +0.2% | 1,100 |
| 2021/03/11 | 1,771 | 1,795 | 1,771 | 1,773 | +3 | +0.2% | 600 |
| 2021/03/10 | 1,770 | 1,788 | 1,763 | 1,770 | -1 | -0.1% | 1,600 |
| 2021/03/09 | 1,774 | 1,790 | 1,770 | 1,771 | -4 | -0.2% | 1,700 |
| 2021/03/08 | 1,791 | 1,791 | 1,771 | 1,775 | -15 | -0.8% | 2,500 |
| 2021/03/05 | 1,801 | 1,801 | 1,781 | 1,790 | -20 | -1.1% | 1,900 |
| 2021/03/04 | 1,814 | 1,815 | 1,800 | 1,810 | -2 | -0.1% | 1,300 |
| 2021/03/03 | 1,790 | 1,812 | 1,790 | 1,812 | +22 | +1.2% | 1,200 |
| 2021/03/02 | 1,806 | 1,809 | 1,790 | 1,790 | -29 | -1.6% | 2,800 |
| 2021/03/01 | 1,800 | 1,820 | 1,800 | 1,819 | +18 | +1% | 2,100 |
| 2021/02/26 | 1,826 | 1,826 | 1,800 | 1,801 | -25 | -1.4% | 3,400 |
| 2021/02/25 | 1,762 | 1,837 | 1,762 | 1,826 | -136 | -6.9% | 16,500 |
| 2021/02/24 | 1,954 | 1,965 | 1,954 | 1,962 | +9 | +0.5% | 12,700 |
| 2021/02/22 | 1,950 | 1,968 | 1,950 | 1,953 | +8 | +0.4% | 4,000 |
| 2021/02/19 | 1,978 | 1,984 | 1,915 | 1,945 | -33 | -1.7% | 8,000 |
| 2021/02/18 | 1,981 | 1,988 | 1,978 | 1,978 | -2 | -0.1% | 2,100 |
| 2021/02/17 | 1,977 | 1,985 | 1,976 | 1,980 | +4 | +0.2% | 2,500 |
| 2021/02/16 | 1,966 | 1,985 | 1,966 | 1,976 | +10 | +0.5% | 4,500 |
| 2021/02/15 | 1,950 | 1,973 | 1,950 | 1,966 | +22 | +1.1% | 3,200 |
| 2021/02/12 | 1,935 | 1,944 | 1,933 | 1,944 | +12 | +0.6% | 2,300 |
| 2021/02/10 | 1,935 | 1,937 | 1,923 | 1,932 | +19 | +1% | 1,900 |
| 2021/02/09 | 1,910 | 1,921 | 1,909 | 1,913 | -2 | -0.1% | 2,600 |
| 2021/02/08 | 1,907 | 1,916 | 1,906 | 1,915 | +18 | +0.9% | 2,600 |
| 2021/02/05 | 1,897 | 1,905 | 1,890 | 1,897 | ±0 | ±0% | 3,300 |
| 2021/02/04 | 1,875 | 1,898 | 1,875 | 1,897 | +31 | +1.7% | 1,500 |
| 2021/02/03 | 1,858 | 1,867 | 1,858 | 1,866 | +8 | +0.4% | 1,900 |
| 2021/02/02 | 1,832 | 1,858 | 1,832 | 1,858 | +23 | +1.3% | 1,100 |
| 2021/02/01 | 1,865 | 1,865 | 1,835 | 1,835 | -9 | -0.5% | 2,900 |
| 2021/01/29 | 1,850 | 1,850 | 1,830 | 1,844 | -5 | -0.3% | 1,900 |
| 2021/01/28 | 1,826 | 1,850 | 1,815 | 1,849 | +24 | +1.3% | 4,600 |
| 2021/01/27 | 1,808 | 1,830 | 1,808 | 1,825 | +19 | +1.1% | 2,500 |
| 2021/01/26 | 1,790 | 1,814 | 1,790 | 1,806 | +18 | +1% | 2,500 |
| 2021/01/25 | 1,769 | 1,790 | 1,769 | 1,788 | +23 | +1.3% | 3,500 |
| 2021/01/22 | 1,770 | 1,770 | 1,740 | 1,765 | -4 | -0.2% | 2,600 |
| 2021/01/21 | 1,696 | 1,769 | 1,696 | 1,769 | +78 | +4.6% | 3,600 |
| 2021/01/20 | 1,670 | 1,691 | 1,670 | 1,691 | +28 | +1.7% | 2,300 |
| 2021/01/19 | 1,645 | 1,663 | 1,645 | 1,663 | +18 | +1.1% | 1,800 |
| 2021/01/18 | 1,650 | 1,650 | 1,643 | 1,645 | +2 | +0.1% | 2,100 |
| 2021/01/15 | 1,642 | 1,647 | 1,642 | 1,643 | -3 | -0.2% | 1,100 |
| 2021/01/14 | 1,646 | 1,646 | 1,640 | 1,646 | ±0 | ±0% | 2,600 |
| 2021/01/13 | 1,647 | 1,647 | 1,637 | 1,646 | +12 | +0.7% | 2,300 |
| 2021/01/12 | 1,626 | 1,642 | 1,625 | 1,634 | +9 | +0.6% | 3,100 |
| 2021/01/08 | 1,624 | 1,633 | 1,619 | 1,625 | +11 | +0.7% | 2,600 |
901～
950
件表示中 / 5080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 | 294,000円 | +7.0% | +8.7% | 0.00% | 31.69倍 | 19.55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 |
| ベリテ | 37,000円 | +3.2% | +1.1% | 5.00% | 19.84倍 | 2.33倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| マキヤ | 94,900円 | +13.3% | +0.6% | 2.63% | 6.32倍 | 0.47倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハルメクＨＤ | 88,600円 | +8.2% | +39.5% | 2.26% | 16.15倍 | 1.24倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ｙｕｔｏｒｉ | 205,800円 | +30.0% | +30.2% | 0.00% | 35.28倍 | 15.22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 |
市場注目の銘柄
チャート関連のコラム
