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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/01/12 | 2,877 | 2,879 | 2,872 | 2,874 | -3 | -0.1% | 2,200 |
2024/01/11 | 2,874 | 2,880 | 2,871 | 2,877 | +3 | +0.1% | 3,700 |
2024/01/10 | 2,880 | 2,880 | 2,865 | 2,874 | -1 | ±0% | 2,100 |
2024/01/09 | 2,890 | 2,898 | 2,864 | 2,875 | -15 | -0.5% | 5,700 |
2024/01/05 | 2,898 | 2,915 | 2,876 | 2,890 | +35 | +1.2% | 7,500 |
2024/01/04 | 2,835 | 2,867 | 2,825 | 2,855 | +22 | +0.8% | 7,500 |
2023/12/29 | 2,800 | 2,835 | 2,796 | 2,833 | +33 | +1.2% | 6,600 |
2023/12/28 | 2,780 | 2,800 | 2,772 | 2,800 | +20 | +0.7% | 3,500 |
2023/12/27 | 2,773 | 2,780 | 2,762 | 2,780 | +7 | +0.3% | 2,100 |
2023/12/26 | 2,760 | 2,779 | 2,760 | 2,773 | +8 | +0.3% | 1,700 |
2023/12/25 | 2,760 | 2,774 | 2,760 | 2,765 | -2 | -0.1% | 1,700 |
2023/12/22 | 2,758 | 2,769 | 2,758 | 2,767 | -13 | -0.5% | 1,100 |
2023/12/21 | 2,789 | 2,789 | 2,765 | 2,780 | -6 | -0.2% | 1,900 |
2023/12/20 | 2,789 | 2,790 | 2,768 | 2,786 | -3 | -0.1% | 2,600 |
2023/12/19 | 2,778 | 2,789 | 2,778 | 2,789 | +11 | +0.4% | 1,200 |
2023/12/18 | 2,780 | 2,780 | 2,773 | 2,778 | -3 | -0.1% | 2,100 |
2023/12/15 | 2,772 | 2,783 | 2,772 | 2,781 | -2 | -0.1% | 1,300 |
2023/12/14 | 2,793 | 2,793 | 2,782 | 2,783 | -7 | -0.3% | 1,800 |
2023/12/13 | 2,790 | 2,794 | 2,782 | 2,790 | ±0 | ±0% | 1,600 |
2023/12/12 | 2,771 | 2,790 | 2,771 | 2,790 | +20 | +0.7% | 2,000 |
2023/12/11 | 2,770 | 2,770 | 2,755 | 2,770 | ±0 | ±0% | 2,800 |
51~
100
件表示中 / 4946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 | 281,200円 | +5.8% | +39.5% | 0.00% | 21.72倍 | 22.24倍 |
|
高級レストラン「XEX」、カジュアル伊料理などを直営・FCで展開。営業赤字続き立て直し中 |
シルバーライフ | 89,600円 | +6.8% | +10.9% | 1.67% | 15.67倍 | 1.59倍 |
|
高齢者向け配食サービスのFC本部運営。高齢者施設への食材販売、冷凍弁当OEM・倉庫業も |
yutori | 202,700円 | +66.1% | - | 0.00% | 44.29倍 | 33.64倍 |
|
EC軸に若者向けアパレルブランド約20展開。ブランド開発、M&Aで成長。ZOZO傘下 |
ワッツ | 68,700円 | +1.5% | +54.3% | 2.18% | 14.59倍 | 0.75倍 |
|
100円ショップ大手。委託販売の小型軸に機動力強み。M&Aによる多角化志向。海外展開も |
VEGA | 86,000円 | -5.7% | +117.0% | 1.16% | 22.20倍 | 1.68倍 |
|
家具・雑貨EC「LOWYA」運営。自社企画商品に強み。卸や直営店も展開。越境ECも |
市場注目の銘柄
チャート関連のコラム