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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,921 | 2,930 | 2,921 | 2,929 | +7 | +0.2% | 900 |
| 2024/12/17 | 2,931 | 2,931 | 2,922 | 2,922 | -7 | -0.2% | 2,700 |
| 2024/12/16 | 2,932 | 2,936 | 2,929 | 2,929 | +1 | ±0% | 2,700 |
| 2024/12/13 | 2,927 | 2,936 | 2,927 | 2,928 | +1 | ±0% | 1,700 |
| 2024/12/12 | 2,930 | 2,938 | 2,927 | 2,927 | -5 | -0.2% | 2,300 |
| 2024/12/11 | 2,934 | 2,938 | 2,932 | 2,932 | -2 | -0.1% | 900 |
| 2024/12/10 | 2,939 | 2,941 | 2,933 | 2,934 | -5 | -0.2% | 1,500 |
| 2024/12/09 | 2,934 | 2,940 | 2,927 | 2,939 | +5 | +0.2% | 1,500 |
| 2024/12/06 | 2,934 | 2,937 | 2,931 | 2,934 | ±0 | ±0% | 1,100 |
| 2024/12/05 | 2,927 | 2,934 | 2,927 | 2,934 | +7 | +0.2% | 500 |
| 2024/12/04 | 2,931 | 2,937 | 2,925 | 2,927 | -8 | -0.3% | 2,000 |
| 2024/12/03 | 2,935 | 2,936 | 2,928 | 2,935 | ±0 | ±0% | 3,000 |
| 2024/12/02 | 2,943 | 2,943 | 2,935 | 2,935 | -8 | -0.3% | 2,200 |
| 2024/11/29 | 2,956 | 2,956 | 2,943 | 2,943 | -3 | -0.1% | 1,300 |
| 2024/11/28 | 2,969 | 2,969 | 2,941 | 2,946 | -4 | -0.1% | 1,800 |
| 2024/11/27 | 2,951 | 2,951 | 2,939 | 2,950 | ±0 | ±0% | 1,500 |
| 2024/11/26 | 2,950 | 2,950 | 2,931 | 2,950 | +20 | +0.7% | 1,500 |
| 2024/11/25 | 2,940 | 2,940 | 2,930 | 2,930 | -10 | -0.3% | 1,500 |
| 2024/11/22 | 2,940 | 2,940 | 2,924 | 2,940 | ±0 | ±0% | 800 |
| 2024/11/21 | 2,926 | 2,940 | 2,926 | 2,940 | +17 | +0.6% | 1,500 |
| 2024/11/20 | 2,925 | 2,925 | 2,923 | 2,923 | ±0 | ±0% | 700 |
| 2024/11/19 | 2,923 | 2,923 | 2,915 | 2,923 | ±0 | ±0% | 400 |
| 2024/11/18 | 2,922 | 2,923 | 2,917 | 2,923 | +1 | ±0% | 1,000 |
| 2024/11/15 | 2,925 | 2,925 | 2,922 | 2,922 | -3 | -0.1% | 1,100 |
| 2024/11/14 | 2,933 | 2,934 | 2,925 | 2,925 | -4 | -0.1% | 1,100 |
| 2024/11/13 | 2,920 | 2,929 | 2,916 | 2,929 | +16 | +0.5% | 1,300 |
| 2024/11/12 | 2,922 | 2,922 | 2,913 | 2,913 | +1 | ±0% | 200 |
| 2024/11/11 | 2,915 | 2,923 | 2,912 | 2,912 | -11 | -0.4% | 1,600 |
| 2024/11/08 | 2,918 | 2,923 | 2,912 | 2,923 | +17 | +0.6% | 600 |
| 2024/11/07 | 2,909 | 2,911 | 2,906 | 2,906 | +1 | ±0% | 700 |
| 2024/11/06 | 2,903 | 2,905 | 2,903 | 2,905 | +7 | +0.2% | 600 |
| 2024/11/05 | 2,899 | 2,902 | 2,898 | 2,898 | +3 | +0.1% | 1,600 |
| 2024/11/01 | 2,896 | 2,897 | 2,890 | 2,895 | +4 | +0.1% | 1,400 |
| 2024/10/31 | 2,908 | 2,908 | 2,891 | 2,891 | +1 | ±0% | 1,100 |
| 2024/10/30 | 2,907 | 2,907 | 2,890 | 2,890 | -2 | -0.1% | 1,400 |
| 2024/10/29 | 2,900 | 2,900 | 2,892 | 2,892 | -8 | -0.3% | 1,200 |
| 2024/10/28 | 2,853 | 2,900 | 2,853 | 2,900 | +49 | +1.7% | 2,500 |
| 2024/10/25 | 2,863 | 2,890 | 2,850 | 2,851 | -22 | -0.8% | 1,700 |
| 2024/10/24 | 2,895 | 2,895 | 2,873 | 2,873 | -22 | -0.8% | 1,200 |
| 2024/10/23 | 2,897 | 2,904 | 2,886 | 2,895 | -1 | ±0% | 2,300 |
| 2024/10/22 | 2,898 | 2,906 | 2,893 | 2,896 | -6 | -0.2% | 1,600 |
| 2024/10/21 | 2,902 | 2,909 | 2,900 | 2,902 | +1 | ±0% | 1,400 |
| 2024/10/18 | 2,892 | 2,901 | 2,890 | 2,901 | ±0 | ±0% | 1,300 |
| 2024/10/17 | 2,909 | 2,909 | 2,895 | 2,901 | -1 | ±0% | 800 |
| 2024/10/16 | 2,891 | 2,909 | 2,891 | 2,902 | -8 | -0.3% | 1,700 |
| 2024/10/15 | 2,895 | 2,910 | 2,886 | 2,910 | +21 | +0.7% | 1,900 |
| 2024/10/11 | 2,880 | 2,889 | 2,880 | 2,889 | +13 | +0.5% | 1,800 |
| 2024/10/10 | 2,878 | 2,888 | 2,876 | 2,876 | +1 | ±0% | 800 |
| 2024/10/09 | 2,892 | 2,892 | 2,875 | 2,875 | ±0 | ±0% | 1,200 |
| 2024/10/08 | 2,878 | 2,882 | 2,875 | 2,875 | -15 | -0.5% | 900 |
151～
200
件表示中 / 5248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 | 295,200円 | +7.7% | +108.5% | 0.00% | 18.03倍 | 14.36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 |
| ｊＧｒｏｕｐ | 79,100円 | +8.9% | +3.7% | 0.51% | 39.73倍 | 17.61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 |
| ひらまつ | 13,100円 | -12.3% | -40.5% | 0.00% | 132.32倍 | 1.57倍 |
|
高級レストランチェーン。婚礼やホテル事業なども展開。マルハン系ファンドが筆頭株主 |
| 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 |
| アールビバン | 105,800円 | +2.5% | -9.6% | 5.67% | 8.03倍 | 0.63倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
