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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 1,941 | 1,970 | 1,941 | 1,970 | +29 | +1.5% | 7,000 |
| 2021/08/26 | 1,940 | 1,945 | 1,933 | 1,941 | +9 | +0.5% | 2,900 |
| 2021/08/25 | 1,926 | 1,940 | 1,926 | 1,932 | +2 | +0.1% | 1,500 |
| 2021/08/24 | 1,936 | 1,940 | 1,930 | 1,930 | ±0 | ±0% | 1,700 |
| 2021/08/23 | 1,912 | 1,930 | 1,912 | 1,930 | +20 | +1% | 2,000 |
| 2021/08/20 | 1,905 | 1,910 | 1,900 | 1,910 | +3 | +0.2% | 1,600 |
| 2021/08/19 | 1,902 | 1,909 | 1,902 | 1,907 | +6 | +0.3% | 1,400 |
| 2021/08/18 | 1,899 | 1,901 | 1,899 | 1,901 | +1 | +0.1% | 900 |
| 2021/08/17 | 1,905 | 1,906 | 1,900 | 1,900 | -5 | -0.3% | 1,200 |
| 2021/08/16 | 1,900 | 1,909 | 1,898 | 1,905 | ±0 | ±0% | 1,800 |
| 2021/08/13 | 1,900 | 1,906 | 1,900 | 1,905 | +3 | +0.2% | 1,500 |
| 2021/08/12 | 1,900 | 1,906 | 1,900 | 1,902 | -1 | -0.1% | 800 |
| 2021/08/11 | 1,900 | 1,909 | 1,890 | 1,903 | +3 | +0.2% | 1,000 |
| 2021/08/10 | 1,886 | 1,900 | 1,883 | 1,900 | ±0 | ±0% | 2,500 |
| 2021/08/06 | 1,918 | 1,918 | 1,900 | 1,900 | -18 | -0.9% | 1,600 |
| 2021/08/05 | 1,930 | 1,930 | 1,915 | 1,918 | -27 | -1.4% | 2,100 |
| 2021/08/04 | 1,945 | 1,945 | 1,930 | 1,945 | ±0 | ±0% | 700 |
| 2021/08/03 | 1,919 | 1,945 | 1,918 | 1,945 | +26 | +1.4% | 1,600 |
| 2021/08/02 | 1,916 | 1,919 | 1,916 | 1,919 | +8 | +0.4% | 1,400 |
| 2021/07/30 | 1,906 | 1,918 | 1,904 | 1,911 | ±0 | ±0% | 900 |
| 2021/07/29 | 1,917 | 1,917 | 1,901 | 1,911 | +11 | +0.6% | 1,400 |
| 2021/07/28 | 1,910 | 1,917 | 1,900 | 1,900 | -10 | -0.5% | 1,300 |
| 2021/07/27 | 1,905 | 1,910 | 1,905 | 1,910 | +9 | +0.5% | 800 |
| 2021/07/26 | 1,909 | 1,909 | 1,900 | 1,901 | -4 | -0.2% | 1,100 |
| 2021/07/21 | 1,903 | 1,905 | 1,892 | 1,905 | +13 | +0.7% | 1,100 |
| 2021/07/20 | 1,892 | 1,904 | 1,890 | 1,892 | +4 | +0.2% | 1,000 |
| 2021/07/19 | 1,909 | 1,909 | 1,888 | 1,888 | -21 | -1.1% | 1,100 |
| 2021/07/16 | 1,902 | 1,909 | 1,894 | 1,909 | +7 | +0.4% | 700 |
| 2021/07/15 | 1,902 | 1,902 | 1,890 | 1,902 | +9 | +0.5% | 2,200 |
| 2021/07/14 | 1,892 | 1,894 | 1,881 | 1,893 | +11 | +0.6% | 500 |
| 2021/07/13 | 1,882 | 1,895 | 1,882 | 1,882 | ±0 | ±0% | 1,400 |
| 2021/07/12 | 1,885 | 1,885 | 1,882 | 1,882 | -3 | -0.2% | 600 |
| 2021/07/09 | 1,880 | 1,885 | 1,880 | 1,885 | ±0 | ±0% | 700 |
| 2021/07/08 | 1,920 | 1,920 | 1,880 | 1,885 | -15 | -0.8% | 800 |
| 2021/07/07 | 1,918 | 1,920 | 1,900 | 1,900 | -18 | -0.9% | 1,700 |
| 2021/07/06 | 1,905 | 1,918 | 1,905 | 1,918 | +18 | +0.9% | 1,500 |
| 2021/07/05 | 1,888 | 1,900 | 1,884 | 1,900 | +16 | +0.8% | 1,700 |
| 2021/07/02 | 1,882 | 1,884 | 1,881 | 1,884 | +26 | +1.4% | 1,300 |
| 2021/07/01 | 1,880 | 1,882 | 1,858 | 1,858 | -16 | -0.9% | 900 |
| 2021/06/30 | 1,878 | 1,878 | 1,874 | 1,874 | -4 | -0.2% | 700 |
| 2021/06/29 | 1,878 | 1,878 | 1,872 | 1,878 | +26 | +1.4% | 1,000 |
| 2021/06/28 | 1,870 | 1,870 | 1,852 | 1,852 | -18 | -1% | 1,000 |
| 2021/06/25 | 1,840 | 1,875 | 1,840 | 1,870 | +30 | +1.6% | 600 |
| 2021/06/24 | 1,867 | 1,868 | 1,840 | 1,840 | -14 | -0.8% | 900 |
| 2021/06/23 | 1,867 | 1,867 | 1,853 | 1,854 | -13 | -0.7% | 300 |
| 2021/06/22 | 1,867 | 1,868 | 1,846 | 1,867 | +9 | +0.5% | 800 |
| 2021/06/21 | 1,866 | 1,866 | 1,854 | 1,858 | +15 | +0.8% | 1,300 |
| 2021/06/18 | 1,860 | 1,860 | 1,830 | 1,843 | -24 | -1.3% | 900 |
| 2021/06/17 | 1,862 | 1,867 | 1,860 | 1,867 | +7 | +0.4% | 800 |
| 2021/06/16 | 1,878 | 1,878 | 1,860 | 1,860 | -17 | -0.9% | 400 |
901～
950
件表示中 / 5186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 | 287,200円 | +7.7% | +108.5% | 0.00% | 17.54倍 | 13.97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 |
| ベリテ | 35,300円 | +3.2% | +1.1% | 5.24% | 18.93倍 | 2.22倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ＯｌｙｍｐｉｃＧ | 41,000円 | +1.4% | - | 3.66% | 18.83倍 | 0.37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 | 70,300円 | +1.2% | +5.9% | 2.56% | 9.77倍 | 0.72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 |
| ハ ブ | 73,600円 | +6.3% | +2.0% | 1.36% | 22.04倍 | 3.21倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
市場注目の銘柄
チャート関連のコラム
