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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,719 | 2,720 | 2,700 | 2,720 | +1 | ±0% | 3,500 |
| 2024/03/26 | 2,705 | 2,727 | 2,682 | 2,719 | +34 | +1.3% | 2,800 |
| 2024/03/25 | 2,657 | 2,720 | 2,657 | 2,685 | +31 | +1.2% | 6,400 |
| 2024/03/22 | 2,640 | 2,654 | 2,638 | 2,654 | +15 | +0.6% | 1,800 |
| 2024/03/21 | 2,621 | 2,647 | 2,621 | 2,639 | +18 | +0.7% | 2,300 |
| 2024/03/19 | 2,643 | 2,650 | 2,621 | 2,621 | -1 | ±0% | 1,600 |
| 2024/03/18 | 2,580 | 2,622 | 2,575 | 2,622 | +42 | +1.6% | 4,000 |
| 2024/03/15 | 2,584 | 2,592 | 2,562 | 2,580 | -5 | -0.2% | 2,100 |
| 2024/03/14 | 2,562 | 2,585 | 2,560 | 2,585 | +24 | +0.9% | 3,100 |
| 2024/03/13 | 2,562 | 2,570 | 2,561 | 2,561 | -1 | ±0% | 2,000 |
| 2024/03/12 | 2,600 | 2,601 | 2,558 | 2,562 | -41 | -1.6% | 4,300 |
| 2024/03/11 | 2,628 | 2,628 | 2,603 | 2,603 | -37 | -1.4% | 5,800 |
| 2024/03/08 | 2,655 | 2,655 | 2,628 | 2,640 | -8 | -0.3% | 2,300 |
| 2024/03/07 | 2,670 | 2,670 | 2,640 | 2,648 | -21 | -0.8% | 2,600 |
| 2024/03/06 | 2,644 | 2,670 | 2,628 | 2,669 | +25 | +0.9% | 4,100 |
| 2024/03/05 | 2,630 | 2,644 | 2,623 | 2,644 | +18 | +0.7% | 3,600 |
| 2024/03/04 | 2,630 | 2,653 | 2,626 | 2,626 | -12 | -0.5% | 6,200 |
| 2024/03/01 | 2,710 | 2,710 | 2,620 | 2,638 | -74 | -2.7% | 12,900 |
| 2024/02/29 | 2,763 | 2,763 | 2,710 | 2,712 | -94 | -3.3% | 11,300 |
| 2024/02/28 | 2,744 | 2,840 | 2,720 | 2,806 | -129 | -4.4% | 22,700 |
| 2024/02/27 | 2,920 | 2,950 | 2,919 | 2,935 | +11 | +0.4% | 18,900 |
| 2024/02/26 | 2,920 | 2,927 | 2,910 | 2,924 | +24 | +0.8% | 8,700 |
| 2024/02/22 | 2,900 | 2,909 | 2,894 | 2,900 | ±0 | ±0% | 6,100 |
| 2024/02/21 | 2,891 | 2,903 | 2,891 | 2,900 | +9 | +0.3% | 2,300 |
| 2024/02/20 | 2,885 | 2,900 | 2,880 | 2,891 | +6 | +0.2% | 3,000 |
| 2024/02/19 | 2,872 | 2,893 | 2,872 | 2,885 | +6 | +0.2% | 4,100 |
| 2024/02/16 | 2,870 | 2,879 | 2,867 | 2,879 | +13 | +0.5% | 3,400 |
| 2024/02/15 | 2,882 | 2,882 | 2,866 | 2,866 | -15 | -0.5% | 4,000 |
| 2024/02/14 | 2,891 | 2,900 | 2,880 | 2,881 | -14 | -0.5% | 4,500 |
| 2024/02/13 | 2,900 | 2,901 | 2,887 | 2,895 | -3 | -0.1% | 4,900 |
| 2024/02/09 | 2,884 | 2,898 | 2,884 | 2,898 | +9 | +0.3% | 2,400 |
| 2024/02/08 | 2,882 | 2,890 | 2,878 | 2,889 | +8 | +0.3% | 2,300 |
| 2024/02/07 | 2,878 | 2,894 | 2,874 | 2,881 | -1 | ±0% | 3,200 |
| 2024/02/06 | 2,884 | 2,925 | 2,870 | 2,882 | +10 | +0.3% | 7,900 |
| 2024/02/05 | 2,869 | 2,882 | 2,863 | 2,872 | +3 | +0.1% | 5,200 |
| 2024/02/02 | 2,863 | 2,869 | 2,857 | 2,869 | +6 | +0.2% | 3,500 |
| 2024/02/01 | 2,873 | 2,878 | 2,860 | 2,863 | -9 | -0.3% | 4,300 |
| 2024/01/31 | 2,871 | 2,890 | 2,870 | 2,872 | -9 | -0.3% | 4,800 |
| 2024/01/30 | 2,908 | 2,908 | 2,870 | 2,881 | -11 | -0.4% | 6,200 |
| 2024/01/29 | 2,899 | 2,910 | 2,892 | 2,892 | -7 | -0.2% | 3,800 |
| 2024/01/26 | 2,908 | 2,908 | 2,889 | 2,899 | -9 | -0.3% | 2,200 |
| 2024/01/25 | 2,902 | 2,914 | 2,889 | 2,908 | -3 | -0.1% | 5,200 |
| 2024/01/24 | 2,924 | 2,924 | 2,909 | 2,911 | -10 | -0.3% | 2,100 |
| 2024/01/23 | 2,931 | 2,933 | 2,913 | 2,921 | -1 | ±0% | 3,000 |
| 2024/01/22 | 2,915 | 2,926 | 2,908 | 2,922 | +14 | +0.5% | 5,800 |
| 2024/01/19 | 2,910 | 2,919 | 2,898 | 2,908 | -2 | -0.1% | 3,300 |
| 2024/01/18 | 2,899 | 2,928 | 2,885 | 2,910 | +20 | +0.7% | 6,600 |
| 2024/01/17 | 2,881 | 2,894 | 2,868 | 2,890 | +9 | +0.3% | 2,800 |
| 2024/01/16 | 2,879 | 2,885 | 2,851 | 2,881 | +9 | +0.3% | 5,800 |
| 2024/01/15 | 2,872 | 2,890 | 2,872 | 2,872 | -2 | -0.1% | 5,700 |
251～
300
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
