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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 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 |
| 2024/08/21 | 2,995 | 3,010 | 2,991 | 3,000 | +2 | +0.1% | 2,500 |
| 2024/08/20 | 3,005 | 3,010 | 2,998 | 2,998 | -7 | -0.2% | 2,500 |
| 2024/08/19 | 2,984 | 3,005 | 2,983 | 3,005 | +26 | +0.9% | 4,300 |
| 2024/08/16 | 2,984 | 2,984 | 2,975 | 2,979 | +7 | +0.2% | 2,800 |
| 2024/08/15 | 2,980 | 2,984 | 2,971 | 2,972 | -23 | -0.8% | 2,500 |
| 2024/08/14 | 2,969 | 2,995 | 2,969 | 2,995 | +26 | +0.9% | 2,400 |
| 2024/08/13 | 2,965 | 2,971 | 2,940 | 2,969 | +10 | +0.3% | 3,500 |
| 2024/08/09 | 2,962 | 2,964 | 2,912 | 2,959 | +47 | +1.6% | 3,000 |
| 2024/08/08 | 2,910 | 2,953 | 2,902 | 2,912 | +8 | +0.3% | 2,300 |
| 2024/08/07 | 2,857 | 2,950 | 2,857 | 2,904 | +40 | +1.4% | 3,200 |
| 2024/08/06 | 2,825 | 2,866 | 2,780 | 2,864 | +39 | +1.4% | 7,900 |
| 2024/08/05 | 2,858 | 2,874 | 2,730 | 2,825 | -145 | -4.9% | 15,400 |
| 2024/08/02 | 2,971 | 2,978 | 2,943 | 2,970 | -29 | -1% | 5,500 |
| 2024/08/01 | 3,000 | 3,000 | 2,980 | 2,999 | -1 | ±0% | 1,800 |
| 2024/07/31 | 2,995 | 3,000 | 2,979 | 3,000 | +5 | +0.2% | 2,300 |
| 2024/07/30 | 3,005 | 3,030 | 2,976 | 2,995 | +1 | ±0% | 2,900 |
| 2024/07/29 | 2,979 | 2,995 | 2,968 | 2,994 | +15 | +0.5% | 3,300 |
| 2024/07/26 | 2,976 | 2,980 | 2,972 | 2,979 | +7 | +0.2% | 1,600 |
| 2024/07/25 | 3,000 | 3,005 | 2,972 | 2,972 | -28 | -0.9% | 3,500 |
| 2024/07/24 | 3,010 | 3,010 | 3,000 | 3,000 | -5 | -0.2% | 700 |
| 2024/07/23 | 3,015 | 3,015 | 3,000 | 3,005 | -5 | -0.2% | 1,900 |
| 2024/07/22 | 2,996 | 3,015 | 2,995 | 3,010 | +14 | +0.5% | 6,400 |
| 2024/07/19 | 3,000 | 3,000 | 2,996 | 2,996 | +2 | +0.1% | 1,700 |
| 2024/07/18 | 2,994 | 2,999 | 2,993 | 2,994 | -5 | -0.2% | 1,000 |
| 2024/07/17 | 3,000 | 3,000 | 2,993 | 2,999 | ±0 | ±0% | 1,400 |
| 2024/07/16 | 2,999 | 3,000 | 2,990 | 2,999 | +12 | +0.4% | 3,800 |
| 2024/07/12 | 2,973 | 2,998 | 2,973 | 2,987 | -6 | -0.2% | 3,800 |
| 2024/07/11 | 2,988 | 2,994 | 2,985 | 2,993 | +1 | ±0% | 2,400 |
| 2024/07/10 | 2,995 | 2,995 | 2,990 | 2,992 | -2 | -0.1% | 1,500 |
| 2024/07/09 | 2,998 | 2,999 | 2,989 | 2,994 | -4 | -0.1% | 2,000 |
| 2024/07/08 | 3,000 | 3,000 | 2,991 | 2,998 | +9 | +0.3% | 1,900 |
| 2024/07/05 | 2,979 | 2,989 | 2,972 | 2,989 | +9 | +0.3% | 2,600 |
| 2024/07/04 | 2,989 | 2,989 | 2,976 | 2,980 | -5 | -0.2% | 1,800 |
| 2024/07/03 | 2,970 | 2,985 | 2,956 | 2,985 | +30 | +1% | 3,600 |
| 2024/07/02 | 2,940 | 2,955 | 2,940 | 2,955 | +18 | +0.6% | 2,800 |
| 2024/07/01 | 2,949 | 2,950 | 2,930 | 2,937 | +9 | +0.3% | 3,100 |
| 2024/06/28 | 2,925 | 2,949 | 2,920 | 2,928 | +11 | +0.4% | 5,300 |
| 2024/06/27 | 2,897 | 2,920 | 2,889 | 2,917 | +26 | +0.9% | 5,600 |
201～
250
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
