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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,878 | 1,911 | 1,878 | 1,902 | -75 | -3.8% | 11,300 |
2023/02/24 | 1,961 | 1,980 | 1,960 | 1,977 | +16 | +0.8% | 10,000 |
2023/02/22 | 1,956 | 1,965 | 1,955 | 1,961 | +5 | +0.3% | 3,400 |
2023/02/21 | 1,954 | 1,956 | 1,953 | 1,956 | +1 | +0.1% | 1,500 |
2023/02/20 | 1,952 | 1,957 | 1,952 | 1,955 | +5 | +0.3% | 2,900 |
2023/02/17 | 1,956 | 1,956 | 1,950 | 1,950 | -6 | -0.3% | 2,600 |
2023/02/16 | 1,954 | 1,956 | 1,952 | 1,956 | +2 | +0.1% | 1,000 |
2023/02/15 | 1,953 | 1,955 | 1,953 | 1,954 | +1 | +0.1% | 1,800 |
2023/02/14 | 1,950 | 1,953 | 1,950 | 1,953 | -1 | -0.1% | 1,400 |
2023/02/13 | 1,952 | 1,956 | 1,950 | 1,954 | +2 | +0.1% | 2,200 |
2023/02/10 | 1,958 | 1,958 | 1,952 | 1,952 | ±0 | ±0% | 1,200 |
2023/02/09 | 1,958 | 1,958 | 1,952 | 1,952 | -3 | -0.2% | 1,100 |
2023/02/08 | 1,958 | 1,958 | 1,955 | 1,955 | -2 | -0.1% | 1,700 |
2023/02/07 | 1,955 | 1,957 | 1,955 | 1,957 | +2 | +0.1% | 900 |
2023/02/06 | 1,955 | 1,958 | 1,954 | 1,955 | +2 | +0.1% | 1,000 |
2023/02/03 | 1,956 | 1,956 | 1,951 | 1,953 | -4 | -0.2% | 1,000 |
2023/02/02 | 1,965 | 1,965 | 1,956 | 1,957 | -3 | -0.2% | 1,700 |
2023/02/01 | 1,962 | 1,962 | 1,954 | 1,960 | +8 | +0.4% | 1,900 |
2023/01/31 | 1,956 | 1,960 | 1,951 | 1,952 | -3 | -0.2% | 1,300 |
2023/01/30 | 1,931 | 1,972 | 1,931 | 1,955 | +27 | +1.4% | 3,700 |
2023/01/27 | 1,924 | 1,930 | 1,922 | 1,928 | +6 | +0.3% | 1,500 |
2023/01/26 | 1,925 | 1,925 | 1,922 | 1,922 | ±0 | ±0% | 800 |
2023/01/25 | 1,925 | 1,925 | 1,922 | 1,922 | -1 | -0.1% | 700 |
2023/01/24 | 1,922 | 1,923 | 1,919 | 1,923 | +5 | +0.3% | 1,200 |
2023/01/23 | 1,921 | 1,928 | 1,918 | 1,918 | -3 | -0.2% | 3,000 |
2023/01/20 | 1,929 | 1,929 | 1,920 | 1,921 | +2 | +0.1% | 1,400 |
2023/01/19 | 1,910 | 1,919 | 1,908 | 1,919 | +8 | +0.4% | 800 |
2023/01/18 | 1,919 | 1,919 | 1,911 | 1,911 | -4 | -0.2% | 900 |
2023/01/17 | 1,915 | 1,923 | 1,915 | 1,915 | -1 | -0.1% | 900 |
2023/01/16 | 1,920 | 1,923 | 1,910 | 1,916 | -8 | -0.4% | 3,400 |
2023/01/13 | 1,931 | 1,932 | 1,924 | 1,924 | -7 | -0.4% | 700 |
2023/01/12 | 1,932 | 1,934 | 1,929 | 1,931 | +5 | +0.3% | 1,000 |
2023/01/11 | 1,929 | 1,932 | 1,922 | 1,926 | -1 | -0.1% | 2,600 |
2023/01/10 | 1,922 | 1,928 | 1,922 | 1,927 | +7 | +0.4% | 1,200 |
2023/01/06 | 1,920 | 1,920 | 1,915 | 1,920 | +10 | +0.5% | 900 |
2023/01/05 | 1,910 | 1,910 | 1,910 | 1,910 | +5 | +0.3% | 800 |
2023/01/04 | 1,906 | 1,909 | 1,901 | 1,905 | -1 | -0.1% | 2,200 |
2022/12/30 | 1,919 | 1,920 | 1,900 | 1,906 | -9 | -0.5% | 2,100 |
2022/12/29 | 1,899 | 1,932 | 1,899 | 1,915 | +16 | +0.8% | 1,800 |
2022/12/28 | 1,900 | 1,904 | 1,899 | 1,899 | -3 | -0.2% | 3,300 |
2022/12/27 | 1,908 | 1,908 | 1,901 | 1,902 | -3 | -0.2% | 2,300 |
2022/12/26 | 1,905 | 1,906 | 1,900 | 1,905 | ±0 | ±0% | 1,800 |
2022/12/23 | 1,910 | 1,910 | 1,900 | 1,905 | -5 | -0.3% | 700 |
2022/12/22 | 1,902 | 1,910 | 1,900 | 1,910 | +7 | +0.4% | 2,800 |
2022/12/21 | 1,905 | 1,909 | 1,903 | 1,903 | -3 | -0.2% | 1,500 |
2022/12/20 | 1,910 | 1,910 | 1,906 | 1,906 | -7 | -0.4% | 1,000 |
2022/12/19 | 1,912 | 1,919 | 1,912 | 1,913 | -10 | -0.5% | 800 |
2022/12/16 | 1,910 | 1,923 | 1,910 | 1,923 | +8 | +0.4% | 1,000 |
2022/12/15 | 1,916 | 1,920 | 1,915 | 1,915 | -1 | -0.1% | 600 |
2022/12/14 | 1,920 | 1,921 | 1,916 | 1,916 | -5 | -0.3% | 1,600 |
301~
350
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