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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,015 | 3,030 | 3,010 | 3,030 | +10 | +0.3% | 1,400 |
| 2025/01/20 | 3,005 | 3,025 | 3,005 | 3,020 | +5 | +0.2% | 1,600 |
| 2025/01/17 | 3,035 | 3,045 | 3,010 | 3,015 | -15 | -0.5% | 1,700 |
| 2025/01/16 | 3,025 | 3,030 | 3,020 | 3,030 | +5 | +0.2% | 2,200 |
| 2025/01/15 | 3,010 | 3,025 | 3,000 | 3,025 | +25 | +0.8% | 2,200 |
| 2025/01/14 | 3,015 | 3,015 | 3,000 | 3,000 | -15 | -0.5% | 2,000 |
| 2025/01/10 | 3,020 | 3,035 | 3,015 | 3,015 | -15 | -0.5% | 1,100 |
| 2025/01/09 | 3,030 | 3,030 | 3,015 | 3,030 | +5 | +0.2% | 1,500 |
| 2025/01/08 | 3,040 | 3,045 | 3,025 | 3,025 | -15 | -0.5% | 2,100 |
| 2025/01/07 | 3,070 | 3,070 | 3,040 | 3,040 | +10 | +0.3% | 3,100 |
| 2025/01/06 | 3,100 | 3,100 | 3,025 | 3,030 | +30 | +1% | 6,800 |
| 2024/12/30 | 2,990 | 3,000 | 2,988 | 3,000 | +10 | +0.3% | 3,700 |
| 2024/12/27 | 2,944 | 2,990 | 2,940 | 2,990 | +58 | +2% | 3,800 |
| 2024/12/26 | 2,930 | 2,935 | 2,923 | 2,932 | +3 | +0.1% | 2,900 |
| 2024/12/25 | 2,930 | 2,930 | 2,923 | 2,929 | +7 | +0.2% | 1,600 |
| 2024/12/24 | 2,923 | 2,929 | 2,922 | 2,922 | -1 | ±0% | 1,900 |
| 2024/12/23 | 2,924 | 2,930 | 2,923 | 2,923 | -1 | ±0% | 1,600 |
| 2024/12/20 | 2,924 | 2,936 | 2,924 | 2,924 | -2 | -0.1% | 1,700 |
| 2024/12/19 | 2,929 | 2,933 | 2,926 | 2,926 | -3 | -0.1% | 1,100 |
| 2024/12/18 | 2,921 | 2,930 | 2,921 | 2,929 | +7 | +0.2% | 900 |
| 2024/12/17 | 2,931 | 2,931 | 2,922 | 2,922 | -7 | -0.2% | 2,700 |
| 2024/12/16 | 2,932 | 2,936 | 2,929 | 2,929 | +1 | ±0% | 2,700 |
| 2024/12/13 | 2,927 | 2,936 | 2,927 | 2,928 | +1 | ±0% | 1,700 |
| 2024/12/12 | 2,930 | 2,938 | 2,927 | 2,927 | -5 | -0.2% | 2,300 |
| 2024/12/11 | 2,934 | 2,938 | 2,932 | 2,932 | -2 | -0.1% | 900 |
| 2024/12/10 | 2,939 | 2,941 | 2,933 | 2,934 | -5 | -0.2% | 1,500 |
| 2024/12/09 | 2,934 | 2,940 | 2,927 | 2,939 | +5 | +0.2% | 1,500 |
| 2024/12/06 | 2,934 | 2,937 | 2,931 | 2,934 | ±0 | ±0% | 1,100 |
| 2024/12/05 | 2,927 | 2,934 | 2,927 | 2,934 | +7 | +0.2% | 500 |
| 2024/12/04 | 2,931 | 2,937 | 2,925 | 2,927 | -8 | -0.3% | 2,000 |
| 2024/12/03 | 2,935 | 2,936 | 2,928 | 2,935 | ±0 | ±0% | 3,000 |
| 2024/12/02 | 2,943 | 2,943 | 2,935 | 2,935 | -8 | -0.3% | 2,200 |
| 2024/11/29 | 2,956 | 2,956 | 2,943 | 2,943 | -3 | -0.1% | 1,300 |
| 2024/11/28 | 2,969 | 2,969 | 2,941 | 2,946 | -4 | -0.1% | 1,800 |
| 2024/11/27 | 2,951 | 2,951 | 2,939 | 2,950 | ±0 | ±0% | 1,500 |
| 2024/11/26 | 2,950 | 2,950 | 2,931 | 2,950 | +20 | +0.7% | 1,500 |
| 2024/11/25 | 2,940 | 2,940 | 2,930 | 2,930 | -10 | -0.3% | 1,500 |
| 2024/11/22 | 2,940 | 2,940 | 2,924 | 2,940 | ±0 | ±0% | 800 |
| 2024/11/21 | 2,926 | 2,940 | 2,926 | 2,940 | +17 | +0.6% | 1,500 |
| 2024/11/20 | 2,925 | 2,925 | 2,923 | 2,923 | ±0 | ±0% | 700 |
| 2024/11/19 | 2,923 | 2,923 | 2,915 | 2,923 | ±0 | ±0% | 400 |
| 2024/11/18 | 2,922 | 2,923 | 2,917 | 2,923 | +1 | ±0% | 1,000 |
| 2024/11/15 | 2,925 | 2,925 | 2,922 | 2,922 | -3 | -0.1% | 1,100 |
| 2024/11/14 | 2,933 | 2,934 | 2,925 | 2,925 | -4 | -0.1% | 1,100 |
| 2024/11/13 | 2,920 | 2,929 | 2,916 | 2,929 | +16 | +0.5% | 1,300 |
| 2024/11/12 | 2,922 | 2,922 | 2,913 | 2,913 | +1 | ±0% | 200 |
| 2024/11/11 | 2,915 | 2,923 | 2,912 | 2,912 | -11 | -0.4% | 1,600 |
| 2024/11/08 | 2,918 | 2,923 | 2,912 | 2,923 | +17 | +0.6% | 600 |
| 2024/11/07 | 2,909 | 2,911 | 2,906 | 2,906 | +1 | ±0% | 700 |
| 2024/11/06 | 2,903 | 2,905 | 2,903 | 2,905 | +7 | +0.2% | 600 |
51～
100
件表示中 / 5167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 | 281,500円 | +7.0% | +8.7% | 0.00% | 30.34倍 | 18.72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 |
| きちりＨＤ | 83,700円 | +9.1% | +91.0% | 0.90% | 21.02倍 | 4.78倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| クラシコム | 127,500円 | +16.9% | -32.2% | 1.96% | 18.79倍 | 1.90倍 |
|
ＥＣサイト「北欧、暮らしの道具店」で雑貨・服飾品を販売。多彩なコンテンツ配信で顧客を拡大 |
| 魁力屋 | 163,800円 | +14.1% | +13.6% | 1.40% | 14.93倍 | 1.87倍 |
|
３大都市圏中心に展開のラーメンチェーン。ロードサイド多く、商業施設にも。海外展開に意欲 |
| ハ ブ | 71,700円 | +12.6% | +64.7% | 1.26% | 24.37倍 | 3.35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 |
市場注目の銘柄
チャート関連のコラム
