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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 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 |
151～
200
件表示中 / 5229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 | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47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 | 87,700円 | +9.1% | +91.0% | 0.86% | 22.02倍 | 5.00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 |
| ハ ブ | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91倍 | 3.33倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
市場注目の銘柄
チャート関連のコラム
