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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 1,900 | 1,909 | 1,898 | 1,905 | ±0 | ±0% | 1,800 |
| 2021/08/13 | 1,900 | 1,906 | 1,900 | 1,905 | +3 | +0.2% | 1,500 |
| 2021/08/12 | 1,900 | 1,906 | 1,900 | 1,902 | -1 | -0.1% | 800 |
| 2021/08/11 | 1,900 | 1,909 | 1,890 | 1,903 | +3 | +0.2% | 1,000 |
| 2021/08/10 | 1,886 | 1,900 | 1,883 | 1,900 | ±0 | ±0% | 2,500 |
| 2021/08/06 | 1,918 | 1,918 | 1,900 | 1,900 | -18 | -0.9% | 1,600 |
| 2021/08/05 | 1,930 | 1,930 | 1,915 | 1,918 | -27 | -1.4% | 2,100 |
| 2021/08/04 | 1,945 | 1,945 | 1,930 | 1,945 | ±0 | ±0% | 700 |
| 2021/08/03 | 1,919 | 1,945 | 1,918 | 1,945 | +26 | +1.4% | 1,600 |
| 2021/08/02 | 1,916 | 1,919 | 1,916 | 1,919 | +8 | +0.4% | 1,400 |
| 2021/07/30 | 1,906 | 1,918 | 1,904 | 1,911 | ±0 | ±0% | 900 |
| 2021/07/29 | 1,917 | 1,917 | 1,901 | 1,911 | +11 | +0.6% | 1,400 |
| 2021/07/28 | 1,910 | 1,917 | 1,900 | 1,900 | -10 | -0.5% | 1,300 |
| 2021/07/27 | 1,905 | 1,910 | 1,905 | 1,910 | +9 | +0.5% | 800 |
| 2021/07/26 | 1,909 | 1,909 | 1,900 | 1,901 | -4 | -0.2% | 1,100 |
| 2021/07/21 | 1,903 | 1,905 | 1,892 | 1,905 | +13 | +0.7% | 1,100 |
| 2021/07/20 | 1,892 | 1,904 | 1,890 | 1,892 | +4 | +0.2% | 1,000 |
| 2021/07/19 | 1,909 | 1,909 | 1,888 | 1,888 | -21 | -1.1% | 1,100 |
| 2021/07/16 | 1,902 | 1,909 | 1,894 | 1,909 | +7 | +0.4% | 700 |
| 2021/07/15 | 1,902 | 1,902 | 1,890 | 1,902 | +9 | +0.5% | 2,200 |
| 2021/07/14 | 1,892 | 1,894 | 1,881 | 1,893 | +11 | +0.6% | 500 |
| 2021/07/13 | 1,882 | 1,895 | 1,882 | 1,882 | ±0 | ±0% | 1,400 |
| 2021/07/12 | 1,885 | 1,885 | 1,882 | 1,882 | -3 | -0.2% | 600 |
| 2021/07/09 | 1,880 | 1,885 | 1,880 | 1,885 | ±0 | ±0% | 700 |
| 2021/07/08 | 1,920 | 1,920 | 1,880 | 1,885 | -15 | -0.8% | 800 |
| 2021/07/07 | 1,918 | 1,920 | 1,900 | 1,900 | -18 | -0.9% | 1,700 |
| 2021/07/06 | 1,905 | 1,918 | 1,905 | 1,918 | +18 | +0.9% | 1,500 |
| 2021/07/05 | 1,888 | 1,900 | 1,884 | 1,900 | +16 | +0.8% | 1,700 |
| 2021/07/02 | 1,882 | 1,884 | 1,881 | 1,884 | +26 | +1.4% | 1,300 |
| 2021/07/01 | 1,880 | 1,882 | 1,858 | 1,858 | -16 | -0.9% | 900 |
| 2021/06/30 | 1,878 | 1,878 | 1,874 | 1,874 | -4 | -0.2% | 700 |
| 2021/06/29 | 1,878 | 1,878 | 1,872 | 1,878 | +26 | +1.4% | 1,000 |
| 2021/06/28 | 1,870 | 1,870 | 1,852 | 1,852 | -18 | -1% | 1,000 |
| 2021/06/25 | 1,840 | 1,875 | 1,840 | 1,870 | +30 | +1.6% | 600 |
| 2021/06/24 | 1,867 | 1,868 | 1,840 | 1,840 | -14 | -0.8% | 900 |
| 2021/06/23 | 1,867 | 1,867 | 1,853 | 1,854 | -13 | -0.7% | 300 |
| 2021/06/22 | 1,867 | 1,868 | 1,846 | 1,867 | +9 | +0.5% | 800 |
| 2021/06/21 | 1,866 | 1,866 | 1,854 | 1,858 | +15 | +0.8% | 1,300 |
| 2021/06/18 | 1,860 | 1,860 | 1,830 | 1,843 | -24 | -1.3% | 900 |
| 2021/06/17 | 1,862 | 1,867 | 1,860 | 1,867 | +7 | +0.4% | 800 |
| 2021/06/16 | 1,878 | 1,878 | 1,860 | 1,860 | -17 | -0.9% | 400 |
| 2021/06/15 | 1,859 | 1,878 | 1,859 | 1,877 | ±0 | ±0% | 800 |
| 2021/06/14 | 1,849 | 1,877 | 1,849 | 1,877 | +28 | +1.5% | 1,200 |
| 2021/06/11 | 1,840 | 1,868 | 1,839 | 1,849 | -20 | -1.1% | 5,300 |
| 2021/06/10 | 1,885 | 1,885 | 1,861 | 1,869 | ±0 | ±0% | 4,800 |
| 2021/06/09 | 1,847 | 1,875 | 1,840 | 1,869 | +31 | +1.7% | 3,600 |
| 2021/06/08 | 1,799 | 1,840 | 1,795 | 1,838 | +58 | +3.3% | 3,700 |
| 2021/06/07 | 1,771 | 1,780 | 1,771 | 1,780 | +27 | +1.5% | 3,500 |
| 2021/06/04 | 1,750 | 1,785 | 1,748 | 1,753 | +13 | +0.7% | 2,600 |
| 2021/06/03 | 1,698 | 1,750 | 1,698 | 1,740 | +75 | +4.5% | 5,700 |
901～
950
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
