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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 2,317 | 2,347 | 2,317 | 2,347 | +30 | +1.3% | 2,900 |
2023/07/21 | 2,290 | 2,320 | 2,280 | 2,317 | +27 | +1.2% | 2,200 |
2023/07/20 | 2,276 | 2,292 | 2,270 | 2,290 | +28 | +1.2% | 1,600 |
2023/07/19 | 2,300 | 2,300 | 2,259 | 2,262 | -7 | -0.3% | 2,400 |
2023/07/18 | 2,350 | 2,350 | 2,200 | 2,269 | -6 | -0.3% | 5,400 |
2023/07/14 | 2,247 | 2,275 | 2,220 | 2,275 | +60 | +2.7% | 4,800 |
2023/07/13 | 2,232 | 2,232 | 2,211 | 2,215 | -17 | -0.8% | 3,100 |
2023/07/12 | 2,240 | 2,245 | 2,225 | 2,232 | -15 | -0.7% | 2,100 |
2023/07/11 | 2,287 | 2,287 | 2,245 | 2,247 | -37 | -1.6% | 4,000 |
2023/07/10 | 2,269 | 2,288 | 2,264 | 2,284 | +43 | +1.9% | 3,300 |
2023/07/07 | 2,235 | 2,266 | 2,234 | 2,241 | +12 | +0.5% | 3,400 |
2023/07/06 | 2,220 | 2,229 | 2,215 | 2,229 | +29 | +1.3% | 2,500 |
2023/07/05 | 2,186 | 2,212 | 2,186 | 2,200 | +15 | +0.7% | 1,900 |
2023/07/04 | 2,176 | 2,230 | 2,170 | 2,185 | -50 | -2.2% | 6,300 |
2023/07/03 | 2,200 | 2,235 | 2,196 | 2,235 | +58 | +2.7% | 6,800 |
2023/06/30 | 2,182 | 2,185 | 2,154 | 2,177 | +17 | +0.8% | 3,200 |
2023/06/29 | 2,132 | 2,165 | 2,132 | 2,160 | +41 | +1.9% | 3,500 |
2023/06/28 | 2,132 | 2,133 | 2,119 | 2,119 | +5 | +0.2% | 1,400 |
2023/06/27 | 2,130 | 2,130 | 2,101 | 2,114 | +13 | +0.6% | 1,700 |
2023/06/26 | 2,118 | 2,121 | 2,100 | 2,101 | -7 | -0.3% | 1,500 |
2023/06/23 | 2,103 | 2,113 | 2,095 | 2,108 | -5 | -0.2% | 1,700 |
2023/06/22 | 2,130 | 2,130 | 2,108 | 2,113 | -19 | -0.9% | 3,500 |
2023/06/21 | 2,133 | 2,143 | 2,128 | 2,132 | -10 | -0.5% | 2,000 |
2023/06/20 | 2,115 | 2,158 | 2,109 | 2,142 | +17 | +0.8% | 1,500 |
2023/06/19 | 2,090 | 2,190 | 2,090 | 2,125 | +41 | +2% | 4,200 |
2023/06/16 | 2,062 | 2,086 | 2,062 | 2,084 | +27 | +1.3% | 2,800 |
2023/06/15 | 2,062 | 2,062 | 2,056 | 2,057 | -1 | ±0% | 800 |
2023/06/14 | 2,050 | 2,058 | 2,046 | 2,058 | +8 | +0.4% | 1,300 |
2023/06/13 | 2,050 | 2,050 | 2,040 | 2,050 | +8 | +0.4% | 1,000 |
2023/06/12 | 2,033 | 2,042 | 2,033 | 2,042 | +13 | +0.6% | 1,800 |
2023/06/09 | 2,026 | 2,029 | 2,022 | 2,029 | +5 | +0.2% | 1,100 |
2023/06/08 | 2,020 | 2,024 | 2,020 | 2,024 | +1 | ±0% | 400 |
2023/06/07 | 2,020 | 2,023 | 2,020 | 2,023 | +4 | +0.2% | 1,400 |
2023/06/06 | 2,010 | 2,019 | 2,010 | 2,019 | +2 | +0.1% | 1,100 |
2023/06/05 | 2,020 | 2,021 | 2,013 | 2,017 | +3 | +0.1% | 2,200 |
2023/06/02 | 2,014 | 2,014 | 2,002 | 2,014 | +5 | +0.2% | 1,000 |
2023/06/01 | 2,015 | 2,015 | 1,996 | 2,009 | +10 | +0.5% | 1,800 |
2023/05/31 | 2,001 | 2,001 | 1,995 | 1,999 | -12 | -0.6% | 800 |
2023/05/30 | 2,000 | 2,011 | 2,000 | 2,011 | ±0 | ±0% | 1,300 |
2023/05/29 | 2,011 | 2,011 | 2,001 | 2,011 | +2 | +0.1% | 1,700 |
2023/05/26 | 2,010 | 2,010 | 2,000 | 2,009 | +9 | +0.5% | 1,500 |
2023/05/25 | 1,994 | 2,000 | 1,993 | 2,000 | +14 | +0.7% | 2,200 |
2023/05/24 | 1,992 | 1,992 | 1,986 | 1,986 | +1 | +0.1% | 400 |
2023/05/23 | 1,996 | 1,998 | 1,985 | 1,985 | -9 | -0.5% | 1,700 |
2023/05/22 | 1,994 | 1,994 | 1,994 | 1,994 | ±0 | ±0% | 400 |
2023/05/19 | 1,991 | 1,994 | 1,988 | 1,994 | +3 | +0.2% | 1,700 |
2023/05/18 | 1,995 | 1,999 | 1,990 | 1,991 | -3 | -0.2% | 1,700 |
2023/05/17 | 1,999 | 1,999 | 1,987 | 1,994 | +9 | +0.5% | 800 |
2023/05/16 | 1,975 | 2,001 | 1,975 | 1,985 | -8 | -0.4% | 1,400 |
2023/05/15 | 1,998 | 1,999 | 1,977 | 1,993 | -1 | -0.1% | 1,800 |
201~
250
件表示中 / 4952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 | 280,000円 | +5.8% | +39.5% | 0.00% | 21.63倍 | 22.15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 |
GDO | 53,000円 | +8.7% | - | 0.00% | - | -2.05倍 |
|
記事サイトで集客、ゴルフ場予約、用品販売で稼ぐ。米国事業注力中。同名ゴルフ出版社が出資 |
VEGA | 87,600円 | +5.8% | +51.9% | 1.26% | 12.58倍 | 1.63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 |
ワッツ | 68,500円 | +1.5% | +54.3% | 2.19% | 14.54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 |
フェリシモ | 91,000円 | +5.4% | - | 1.65% | 16.84倍 | 0.34倍 |
|
月に1度商品を届ける「定期便」通販で衣料品、住宅用品、美容関連などの生活関連品を扱う |
市場注目の銘柄
チャート関連のコラム