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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,975 | 1,994 | 1,975 | 1,994 | +6 | +0.3% | 700 |
2023/05/11 | 1,988 | 1,988 | 1,976 | 1,988 | ±0 | ±0% | 700 |
2023/05/10 | 1,988 | 1,988 | 1,976 | 1,988 | +1 | +0.1% | 700 |
2023/05/09 | 1,980 | 1,989 | 1,975 | 1,987 | +12 | +0.6% | 2,400 |
2023/05/08 | 1,955 | 1,975 | 1,955 | 1,975 | +19 | +1% | 1,400 |
2023/05/02 | 1,960 | 1,961 | 1,951 | 1,956 | -4 | -0.2% | 1,100 |
2023/05/01 | 1,975 | 1,975 | 1,959 | 1,960 | -9 | -0.5% | 1,200 |
2023/04/28 | 1,986 | 1,986 | 1,969 | 1,969 | +4 | +0.2% | 1,900 |
2023/04/27 | 1,984 | 1,984 | 1,965 | 1,965 | -8 | -0.4% | 1,100 |
2023/04/26 | 1,980 | 1,980 | 1,973 | 1,973 | +2 | +0.1% | 1,200 |
2023/04/25 | 1,974 | 1,978 | 1,964 | 1,971 | +6 | +0.3% | 1,500 |
2023/04/24 | 1,961 | 1,968 | 1,961 | 1,965 | +7 | +0.4% | 2,400 |
2023/04/21 | 1,959 | 1,960 | 1,954 | 1,958 | +6 | +0.3% | 1,900 |
2023/04/20 | 1,949 | 1,955 | 1,945 | 1,952 | +6 | +0.3% | 1,800 |
2023/04/19 | 1,947 | 1,947 | 1,941 | 1,946 | -1 | -0.1% | 1,100 |
2023/04/18 | 1,949 | 1,949 | 1,939 | 1,947 | +11 | +0.6% | 1,100 |
2023/04/17 | 1,929 | 1,936 | 1,925 | 1,936 | +13 | +0.7% | 2,800 |
2023/04/14 | 1,927 | 1,927 | 1,923 | 1,923 | -2 | -0.1% | 1,100 |
2023/04/13 | 1,927 | 1,927 | 1,925 | 1,925 | -2 | -0.1% | 300 |
2023/04/12 | 1,930 | 1,930 | 1,927 | 1,927 | -2 | -0.1% | 900 |
2023/04/11 | 1,928 | 1,929 | 1,927 | 1,929 | +1 | +0.1% | 800 |
2023/04/10 | 1,919 | 1,928 | 1,919 | 1,928 | +11 | +0.6% | 900 |
2023/04/07 | 1,917 | 1,917 | 1,915 | 1,917 | +3 | +0.2% | 600 |
2023/04/06 | 1,916 | 1,919 | 1,910 | 1,914 | +7 | +0.4% | 900 |
2023/04/05 | 1,915 | 1,915 | 1,906 | 1,907 | ±0 | ±0% | 800 |
2023/04/04 | 1,905 | 1,910 | 1,904 | 1,907 | +2 | +0.1% | 1,000 |
2023/04/03 | 1,907 | 1,910 | 1,902 | 1,905 | -1 | -0.1% | 1,200 |
2023/03/31 | 1,897 | 1,914 | 1,897 | 1,906 | +9 | +0.5% | 1,600 |
2023/03/30 | 1,900 | 1,900 | 1,895 | 1,897 | -3 | -0.2% | 600 |
2023/03/29 | 1,895 | 1,900 | 1,888 | 1,900 | +5 | +0.3% | 1,700 |
2023/03/28 | 1,903 | 1,903 | 1,895 | 1,895 | -5 | -0.3% | 1,400 |
2023/03/27 | 1,900 | 1,901 | 1,900 | 1,900 | ±0 | ±0% | 1,200 |
2023/03/24 | 1,895 | 1,900 | 1,895 | 1,900 | -4 | -0.2% | 800 |
2023/03/23 | 1,899 | 1,909 | 1,895 | 1,904 | +6 | +0.3% | 1,100 |
2023/03/22 | 1,897 | 1,898 | 1,892 | 1,898 | +1 | +0.1% | 900 |
2023/03/20 | 1,902 | 1,902 | 1,894 | 1,897 | -5 | -0.3% | 2,000 |
2023/03/17 | 1,904 | 1,904 | 1,902 | 1,902 | -5 | -0.3% | 500 |
2023/03/16 | 1,901 | 1,907 | 1,900 | 1,907 | ±0 | ±0% | 1,900 |
2023/03/15 | 1,906 | 1,907 | 1,902 | 1,907 | +5 | +0.3% | 900 |
2023/03/14 | 1,910 | 1,910 | 1,901 | 1,902 | -8 | -0.4% | 700 |
2023/03/13 | 1,903 | 1,910 | 1,902 | 1,910 | +6 | +0.3% | 1,700 |
2023/03/10 | 1,907 | 1,907 | 1,904 | 1,904 | -1 | -0.1% | 900 |
2023/03/09 | 1,903 | 1,905 | 1,903 | 1,905 | +2 | +0.1% | 700 |
2023/03/08 | 1,903 | 1,903 | 1,901 | 1,903 | -1 | -0.1% | 1,100 |
2023/03/07 | 1,902 | 1,906 | 1,902 | 1,904 | +3 | +0.2% | 1,000 |
2023/03/06 | 1,900 | 1,902 | 1,900 | 1,901 | +1 | +0.1% | 900 |
2023/03/03 | 1,905 | 1,905 | 1,898 | 1,900 | ±0 | ±0% | 1,200 |
2023/03/02 | 1,898 | 1,905 | 1,898 | 1,900 | +2 | +0.1% | 1,600 |
2023/03/01 | 1,897 | 1,900 | 1,897 | 1,898 | ±0 | ±0% | 700 |
2023/02/28 | 1,902 | 1,902 | 1,898 | 1,898 | -4 | -0.2% | 2,800 |
251~
300
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