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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,880 | 2,891 | 2,870 | 2,891 | +11 | +0.4% | 2,000 |
| 2024/06/25 | 2,889 | 2,893 | 2,880 | 2,880 | ±0 | ±0% | 1,900 |
| 2024/06/24 | 2,885 | 2,888 | 2,874 | 2,880 | +9 | +0.3% | 1,400 |
| 2024/06/21 | 2,888 | 2,888 | 2,861 | 2,871 | -4 | -0.1% | 1,300 |
| 2024/06/20 | 2,875 | 2,877 | 2,870 | 2,875 | +10 | +0.3% | 1,200 |
| 2024/06/19 | 2,865 | 2,865 | 2,865 | 2,865 | ±0 | ±0% | 300 |
| 2024/06/18 | 2,883 | 2,883 | 2,863 | 2,865 | -7 | -0.2% | 1,100 |
| 2024/06/17 | 2,877 | 2,880 | 2,860 | 2,872 | -5 | -0.2% | 2,200 |
| 2024/06/14 | 2,875 | 2,880 | 2,865 | 2,877 | +4 | +0.1% | 2,000 |
| 2024/06/13 | 2,872 | 2,873 | 2,872 | 2,873 | +1 | ±0% | 500 |
| 2024/06/12 | 2,870 | 2,872 | 2,866 | 2,872 | +2 | +0.1% | 1,100 |
| 2024/06/11 | 2,879 | 2,880 | 2,870 | 2,870 | ±0 | ±0% | 1,700 |
| 2024/06/10 | 2,871 | 2,877 | 2,870 | 2,870 | -1 | ±0% | 1,400 |
| 2024/06/07 | 2,873 | 2,873 | 2,870 | 2,871 | +11 | +0.4% | 1,300 |
| 2024/06/06 | 2,862 | 2,863 | 2,860 | 2,860 | +5 | +0.2% | 600 |
| 2024/06/05 | 2,844 | 2,860 | 2,844 | 2,855 | +7 | +0.2% | 1,900 |
| 2024/06/04 | 2,833 | 2,849 | 2,833 | 2,848 | +14 | +0.5% | 1,500 |
| 2024/06/03 | 2,847 | 2,847 | 2,834 | 2,834 | ±0 | ±0% | 2,100 |
| 2024/05/31 | 2,830 | 2,839 | 2,830 | 2,834 | +5 | +0.2% | 3,100 |
| 2024/05/30 | 2,812 | 2,830 | 2,812 | 2,829 | -3 | -0.1% | 1,700 |
| 2024/05/29 | 2,819 | 2,833 | 2,811 | 2,832 | +18 | +0.6% | 1,500 |
| 2024/05/28 | 2,834 | 2,834 | 2,814 | 2,814 | -18 | -0.6% | 1,300 |
| 2024/05/27 | 2,836 | 2,836 | 2,812 | 2,832 | +29 | +1% | 1,200 |
| 2024/05/24 | 2,803 | 2,810 | 2,800 | 2,803 | ±0 | ±0% | 1,400 |
| 2024/05/23 | 2,802 | 2,808 | 2,802 | 2,803 | +1 | ±0% | 1,200 |
| 2024/05/22 | 2,802 | 2,807 | 2,800 | 2,802 | -1 | ±0% | 800 |
| 2024/05/21 | 2,802 | 2,809 | 2,802 | 2,803 | +3 | +0.1% | 1,000 |
| 2024/05/20 | 2,799 | 2,803 | 2,799 | 2,800 | -1 | ±0% | 2,100 |
| 2024/05/17 | 2,801 | 2,815 | 2,801 | 2,801 | -1 | ±0% | 400 |
| 2024/05/16 | 2,802 | 2,802 | 2,802 | 2,802 | -18 | -0.6% | 300 |
| 2024/05/15 | 2,816 | 2,820 | 2,811 | 2,820 | +4 | +0.1% | 1,900 |
| 2024/05/14 | 2,806 | 2,816 | 2,806 | 2,816 | -2 | -0.1% | 400 |
| 2024/05/13 | 2,812 | 2,820 | 2,800 | 2,818 | +6 | +0.2% | 1,900 |
| 2024/05/10 | 2,837 | 2,837 | 2,810 | 2,812 | -12 | -0.4% | 1,500 |
| 2024/05/09 | 2,810 | 2,824 | 2,810 | 2,824 | +7 | +0.2% | 1,100 |
| 2024/05/08 | 2,830 | 2,830 | 2,814 | 2,817 | -13 | -0.5% | 800 |
| 2024/05/07 | 2,838 | 2,838 | 2,811 | 2,830 | +2 | +0.1% | 3,500 |
| 2024/05/02 | 2,830 | 2,830 | 2,811 | 2,828 | +3 | +0.1% | 1,700 |
| 2024/05/01 | 2,793 | 2,825 | 2,780 | 2,825 | +32 | +1.1% | 1,700 |
| 2024/04/30 | 2,785 | 2,830 | 2,785 | 2,793 | +8 | +0.3% | 4,000 |
| 2024/04/26 | 2,773 | 2,785 | 2,772 | 2,785 | +13 | +0.5% | 1,400 |
| 2024/04/25 | 2,784 | 2,784 | 2,771 | 2,772 | -12 | -0.4% | 900 |
| 2024/04/24 | 2,762 | 2,784 | 2,755 | 2,784 | +26 | +0.9% | 2,300 |
| 2024/04/23 | 2,746 | 2,758 | 2,746 | 2,758 | +10 | +0.4% | 1,100 |
| 2024/04/22 | 2,728 | 2,776 | 2,728 | 2,748 | +21 | +0.8% | 1,600 |
| 2024/04/19 | 2,764 | 2,764 | 2,725 | 2,727 | -25 | -0.9% | 2,600 |
| 2024/04/18 | 2,752 | 2,774 | 2,751 | 2,752 | ±0 | ±0% | 1,200 |
| 2024/04/17 | 2,786 | 2,786 | 2,731 | 2,752 | ±0 | ±0% | 1,300 |
| 2024/04/16 | 2,794 | 2,794 | 2,730 | 2,752 | +2 | +0.1% | 3,900 |
| 2024/04/15 | 2,761 | 2,789 | 2,750 | 2,750 | -11 | -0.4% | 1,600 |
251～
300
件表示中 / 5229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 | 297,500円 | +7.7% | +108.5% | 0.00% | 18.17倍 | 14.47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 |
| きちりＨＤ | 87,700円 | +9.1% | +91.0% | 0.86% | 22.02倍 | 5.00倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ハ ブ | 76,500円 | +6.3% | +2.0% | 1.31% | 22.91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 |
| テイツー | 14,100円 | +9.7% | +19.7% | 2.84% | 12.77倍 | 1.45倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| 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 |
市場注目の銘柄
チャート関連のコラム
