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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 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 |
| 2022/12/13 | 1,923 | 1,924 | 1,921 | 1,921 | -2 | -0.1% | 1,500 |
| 2022/12/12 | 1,926 | 1,929 | 1,922 | 1,923 | -7 | -0.4% | 1,500 |
| 2022/12/09 | 1,932 | 1,935 | 1,930 | 1,930 | -2 | -0.1% | 700 |
| 2022/12/08 | 1,935 | 1,943 | 1,932 | 1,932 | -3 | -0.2% | 1,400 |
| 2022/12/07 | 1,927 | 1,940 | 1,927 | 1,935 | +8 | +0.4% | 800 |
| 2022/12/06 | 1,931 | 1,931 | 1,927 | 1,927 | -3 | -0.2% | 600 |
| 2022/12/05 | 1,940 | 1,940 | 1,926 | 1,930 | ±0 | ±0% | 1,200 |
| 2022/12/02 | 1,940 | 1,942 | 1,930 | 1,930 | -12 | -0.6% | 1,900 |
| 2022/12/01 | 1,930 | 1,942 | 1,930 | 1,942 | +7 | +0.4% | 1,100 |
| 2022/11/30 | 1,930 | 1,935 | 1,930 | 1,935 | +5 | +0.3% | 700 |
| 2022/11/29 | 1,924 | 1,930 | 1,924 | 1,930 | ±0 | ±0% | 200 |
| 2022/11/28 | 1,930 | 1,930 | 1,920 | 1,930 | +5 | +0.3% | 800 |
| 2022/11/25 | 1,930 | 1,930 | 1,915 | 1,925 | +9 | +0.5% | 1,500 |
| 2022/11/24 | 1,924 | 1,924 | 1,915 | 1,916 | +3 | +0.2% | 1,600 |
| 2022/11/22 | 1,915 | 1,924 | 1,911 | 1,913 | +1 | +0.1% | 1,200 |
| 2022/11/21 | 1,921 | 1,921 | 1,910 | 1,912 | -8 | -0.4% | 1,100 |
| 2022/11/18 | 1,917 | 1,920 | 1,915 | 1,920 | +12 | +0.6% | 400 |
| 2022/11/17 | 1,906 | 1,913 | 1,906 | 1,908 | +2 | +0.1% | 1,300 |
| 2022/11/16 | 1,906 | 1,909 | 1,905 | 1,906 | -1 | -0.1% | 700 |
| 2022/11/15 | 1,907 | 1,909 | 1,907 | 1,907 | +1 | +0.1% | 600 |
| 2022/11/14 | 1,900 | 1,906 | 1,900 | 1,906 | +6 | +0.3% | 600 |
| 2022/11/11 | 1,900 | 1,909 | 1,900 | 1,900 | -1 | -0.1% | 900 |
| 2022/11/10 | 1,907 | 1,909 | 1,901 | 1,901 | ±0 | ±0% | 400 |
651～
700
件表示中 / 5279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 | 291,000円 | +7.7% | +108.5% | 0.00% | 17.77倍 | 14.16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 |
| ハ ブ | 78,000円 | +6.3% | +2.0% | 1.28% | 23.36倍 | 3.40倍 |
|
首都圏を中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。配当性向３０％が目安 |
| ＯｌｙｍｐｉｃＧ | 41,300円 | +1.4% | - | 3.63% | 18.97倍 | 0.38倍 |
|
独立系。首都圏地盤に食品スーパーや大型ホームセンター（ＨＣ）、専門店など幅広く展開 |
| ｊＧｒｏｕｐ | 77,000円 | +8.9% | +3.7% | 0.52% | 38.67倍 | 17.14倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
| コナカ | 26,900円 | -1.1% | - | 3.72% | 17.41倍 | 0.52倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
