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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,899 | 2,902 | 2,898 | 2,898 | +3 | +0.1% | 1,600 |
| 2024/11/01 | 2,896 | 2,897 | 2,890 | 2,895 | +4 | +0.1% | 1,400 |
| 2024/10/31 | 2,908 | 2,908 | 2,891 | 2,891 | +1 | ±0% | 1,100 |
| 2024/10/30 | 2,907 | 2,907 | 2,890 | 2,890 | -2 | -0.1% | 1,400 |
| 2024/10/29 | 2,900 | 2,900 | 2,892 | 2,892 | -8 | -0.3% | 1,200 |
| 2024/10/28 | 2,853 | 2,900 | 2,853 | 2,900 | +49 | +1.7% | 2,500 |
| 2024/10/25 | 2,863 | 2,890 | 2,850 | 2,851 | -22 | -0.8% | 1,700 |
| 2024/10/24 | 2,895 | 2,895 | 2,873 | 2,873 | -22 | -0.8% | 1,200 |
| 2024/10/23 | 2,897 | 2,904 | 2,886 | 2,895 | -1 | ±0% | 2,300 |
| 2024/10/22 | 2,898 | 2,906 | 2,893 | 2,896 | -6 | -0.2% | 1,600 |
| 2024/10/21 | 2,902 | 2,909 | 2,900 | 2,902 | +1 | ±0% | 1,400 |
| 2024/10/18 | 2,892 | 2,901 | 2,890 | 2,901 | ±0 | ±0% | 1,300 |
| 2024/10/17 | 2,909 | 2,909 | 2,895 | 2,901 | -1 | ±0% | 800 |
| 2024/10/16 | 2,891 | 2,909 | 2,891 | 2,902 | -8 | -0.3% | 1,700 |
| 2024/10/15 | 2,895 | 2,910 | 2,886 | 2,910 | +21 | +0.7% | 1,900 |
| 2024/10/11 | 2,880 | 2,889 | 2,880 | 2,889 | +13 | +0.5% | 1,800 |
| 2024/10/10 | 2,878 | 2,888 | 2,876 | 2,876 | +1 | ±0% | 800 |
| 2024/10/09 | 2,892 | 2,892 | 2,875 | 2,875 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 2,878 | 2,882 | 2,875 | 2,875 | -15 | -0.5% | 900 |
| 2024/10/07 | 2,888 | 2,895 | 2,873 | 2,890 | +27 | +0.9% | 1,900 |
| 2024/10/04 | 2,856 | 2,878 | 2,856 | 2,863 | +11 | +0.4% | 900 |
| 2024/10/03 | 2,855 | 2,868 | 2,852 | 2,852 | +4 | +0.1% | 2,000 |
| 2024/10/02 | 2,843 | 2,856 | 2,843 | 2,848 | +11 | +0.4% | 1,300 |
| 2024/10/01 | 2,838 | 2,838 | 2,837 | 2,837 | -1 | ±0% | 700 |
| 2024/09/30 | 2,811 | 2,838 | 2,811 | 2,838 | ±0 | ±0% | 1,800 |
| 2024/09/27 | 2,828 | 2,838 | 2,819 | 2,838 | +31 | +1.1% | 2,700 |
| 2024/09/26 | 2,806 | 2,818 | 2,806 | 2,807 | +2 | +0.1% | 2,200 |
| 2024/09/25 | 2,821 | 2,822 | 2,805 | 2,805 | -16 | -0.6% | 1,800 |
| 2024/09/24 | 2,829 | 2,829 | 2,821 | 2,821 | -8 | -0.3% | 1,700 |
| 2024/09/20 | 2,815 | 2,829 | 2,815 | 2,829 | +15 | +0.5% | 1,200 |
| 2024/09/19 | 2,811 | 2,829 | 2,811 | 2,814 | +2 | +0.1% | 1,100 |
| 2024/09/18 | 2,837 | 2,837 | 2,811 | 2,812 | -26 | -0.9% | 1,100 |
| 2024/09/17 | 2,822 | 2,848 | 2,806 | 2,838 | +16 | +0.6% | 2,500 |
| 2024/09/13 | 2,815 | 2,837 | 2,815 | 2,822 | +19 | +0.7% | 1,900 |
| 2024/09/12 | 2,848 | 2,848 | 2,800 | 2,803 | +3 | +0.1% | 1,000 |
| 2024/09/11 | 2,810 | 2,830 | 2,800 | 2,800 | -10 | -0.4% | 900 |
| 2024/09/10 | 2,830 | 2,870 | 2,810 | 2,810 | -18 | -0.6% | 1,000 |
| 2024/09/09 | 2,801 | 2,829 | 2,800 | 2,828 | +26 | +0.9% | 2,700 |
| 2024/09/06 | 2,824 | 2,824 | 2,802 | 2,802 | -22 | -0.8% | 1,300 |
| 2024/09/05 | 2,847 | 2,847 | 2,823 | 2,824 | +4 | +0.1% | 1,100 |
| 2024/09/04 | 2,838 | 2,862 | 2,801 | 2,820 | -28 | -1% | 5,600 |
| 2024/09/03 | 2,839 | 2,848 | 2,832 | 2,848 | +1 | ±0% | 1,400 |
| 2024/09/02 | 2,858 | 2,858 | 2,824 | 2,847 | -13 | -0.5% | 3,900 |
| 2024/08/30 | 2,871 | 2,885 | 2,858 | 2,860 | -28 | -1% | 4,400 |
| 2024/08/29 | 2,800 | 2,894 | 2,778 | 2,888 | -132 | -4.4% | 28,600 |
| 2024/08/28 | 3,005 | 3,065 | 3,005 | 3,020 | +15 | +0.5% | 16,600 |
| 2024/08/27 | 3,000 | 3,010 | 3,000 | 3,005 | +5 | +0.2% | 5,700 |
| 2024/08/26 | 3,000 | 3,005 | 2,993 | 3,000 | +7 | +0.2% | 5,700 |
| 2024/08/23 | 2,999 | 3,000 | 2,993 | 2,993 | -4 | -0.1% | 3,100 |
| 2024/08/22 | 2,996 | 3,005 | 2,996 | 2,997 | -3 | -0.1% | 1,500 |
101～
150
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
