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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,903 | 1,903 | 1,899 | 1,899 | -4 | -0.2% | 900 |
| 2022/06/14 | 1,908 | 1,908 | 1,903 | 1,903 | -11 | -0.6% | 800 |
| 2022/06/13 | 1,910 | 1,914 | 1,906 | 1,914 | +4 | +0.2% | 300 |
| 2022/06/10 | 1,906 | 1,910 | 1,906 | 1,910 | +3 | +0.2% | 400 |
| 2022/06/09 | 1,906 | 1,907 | 1,906 | 1,907 | -5 | -0.3% | 400 |
| 2022/06/08 | 1,908 | 1,918 | 1,908 | 1,912 | +6 | +0.3% | 600 |
| 2022/06/07 | 1,906 | 1,906 | 1,904 | 1,906 | ±0 | ±0% | 1,000 |
| 2022/06/06 | 1,910 | 1,917 | 1,905 | 1,906 | +1 | +0.1% | 1,100 |
| 2022/06/03 | 1,901 | 1,919 | 1,901 | 1,905 | -9 | -0.5% | 1,100 |
| 2022/06/02 | 1,914 | 1,915 | 1,899 | 1,914 | +16 | +0.8% | 1,000 |
| 2022/06/01 | 1,893 | 1,900 | 1,892 | 1,898 | +5 | +0.3% | 1,000 |
| 2022/05/31 | 1,871 | 1,893 | 1,871 | 1,893 | +22 | +1.2% | 800 |
| 2022/05/30 | 1,870 | 1,888 | 1,870 | 1,871 | +1 | +0.1% | 2,600 |
| 2022/05/27 | 1,870 | 1,870 | 1,864 | 1,870 | ±0 | ±0% | 1,100 |
| 2022/05/26 | 1,870 | 1,870 | 1,870 | 1,870 | +3 | +0.2% | 800 |
| 2022/05/25 | 1,867 | 1,869 | 1,867 | 1,867 | +2 | +0.1% | 500 |
| 2022/05/24 | 1,860 | 1,865 | 1,860 | 1,865 | +6 | +0.3% | 700 |
| 2022/05/23 | 1,859 | 1,859 | 1,856 | 1,859 | +4 | +0.2% | 700 |
| 2022/05/20 | 1,857 | 1,860 | 1,854 | 1,855 | +4 | +0.2% | 700 |
| 2022/05/19 | 1,859 | 1,859 | 1,851 | 1,851 | -8 | -0.4% | 300 |
| 2022/05/18 | 1,850 | 1,859 | 1,848 | 1,859 | +9 | +0.5% | 600 |
| 2022/05/17 | 1,851 | 1,857 | 1,850 | 1,850 | -1 | -0.1% | 900 |
| 2022/05/16 | 1,855 | 1,868 | 1,851 | 1,851 | -2 | -0.1% | 1,200 |
| 2022/05/13 | 1,868 | 1,868 | 1,853 | 1,853 | -12 | -0.6% | 700 |
| 2022/05/12 | 1,855 | 1,865 | 1,850 | 1,865 | +10 | +0.5% | 1,300 |
| 2022/05/11 | 1,855 | 1,855 | 1,855 | 1,855 | ±0 | ±0% | 300 |
| 2022/05/10 | 1,853 | 1,855 | 1,853 | 1,855 | +2 | +0.1% | 400 |
| 2022/05/09 | 1,863 | 1,863 | 1,853 | 1,853 | -10 | -0.5% | 500 |
| 2022/05/06 | 1,864 | 1,864 | 1,854 | 1,863 | +2 | +0.1% | 1,300 |
| 2022/05/02 | 1,853 | 1,865 | 1,853 | 1,861 | +7 | +0.4% | 1,900 |
| 2022/04/28 | 1,854 | 1,854 | 1,854 | 1,854 | ±0 | ±0% | 300 |
| 2022/04/27 | 1,854 | 1,854 | 1,854 | 1,854 | -5 | -0.3% | 100 |
| 2022/04/26 | 1,852 | 1,862 | 1,852 | 1,859 | +2 | +0.1% | 800 |
| 2022/04/25 | 1,859 | 1,859 | 1,853 | 1,857 | -4 | -0.2% | 600 |
| 2022/04/22 | 1,853 | 1,861 | 1,850 | 1,861 | +8 | +0.4% | 800 |
| 2022/04/21 | 1,860 | 1,861 | 1,853 | 1,853 | -7 | -0.4% | 800 |
| 2022/04/20 | 1,878 | 1,880 | 1,860 | 1,860 | -13 | -0.7% | 1,000 |
| 2022/04/19 | 1,897 | 1,897 | 1,865 | 1,873 | -7 | -0.4% | 3,500 |
| 2022/04/18 | 1,869 | 1,880 | 1,868 | 1,880 | +1 | +0.1% | 700 |
| 2022/04/15 | 1,870 | 1,879 | 1,862 | 1,879 | +6 | +0.3% | 1,400 |
| 2022/04/14 | 1,860 | 1,873 | 1,860 | 1,873 | +9 | +0.5% | 800 |
| 2022/04/13 | 1,863 | 1,872 | 1,863 | 1,864 | +1 | +0.1% | 300 |
| 2022/04/12 | 1,861 | 1,863 | 1,861 | 1,863 | -6 | -0.3% | 200 |
| 2022/04/11 | 1,869 | 1,869 | 1,854 | 1,869 | +8 | +0.4% | 1,000 |
| 2022/04/08 | 1,864 | 1,864 | 1,861 | 1,861 | -3 | -0.2% | 400 |
| 2022/04/07 | 1,873 | 1,873 | 1,864 | 1,864 | -9 | -0.5% | 700 |
| 2022/04/06 | 1,865 | 1,875 | 1,864 | 1,873 | +12 | +0.6% | 1,200 |
| 2022/04/05 | 1,850 | 1,861 | 1,850 | 1,861 | +14 | +0.8% | 1,000 |
| 2022/04/04 | 1,838 | 1,859 | 1,838 | 1,847 | +10 | +0.5% | 1,200 |
| 2022/04/01 | 1,841 | 1,850 | 1,837 | 1,837 | -12 | -0.6% | 800 |
751～
800
件表示中 / 5230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 | 296,900円 | +7.7% | +108.5% | 0.00% | 18.13倍 | 14.44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 |
| ヒュウガプラ | 136,800円 | +22.1% | +24.2% | 1.46% | 11.05倍 | 4.11倍 |
|
訪問薬局と中小薬局への訪問薬局運営ノウハウ提供事業が主軸。高齢者向け介護施設も展開 |
| ハ ブ | 76,400円 | +6.3% | +2.0% | 1.31% | 22.88倍 | 3.33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 |
| ワッツ | 71,400円 | +1.2% | +5.9% | 2.52% | 9.92倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
