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 |
---|---|---|---|---|---|---|---|
2018/07/19 | 2,832 | 2,832 | 2,821 | 2,821 | ±0 | ±0% | 700 |
2018/07/18 | 2,834 | 2,834 | 2,812 | 2,821 | -14 | -0.5% | 500 |
2018/07/17 | 2,830 | 2,835 | 2,820 | 2,835 | +30 | +1.1% | 1,500 |
2018/07/13 | 2,827 | 2,827 | 2,805 | 2,805 | ±0 | ±0% | 700 |
2018/07/12 | 2,815 | 2,824 | 2,805 | 2,805 | -23 | -0.8% | 1,700 |
2018/07/11 | 2,838 | 2,838 | 2,815 | 2,828 | -10 | -0.4% | 1,500 |
2018/07/10 | 2,831 | 2,840 | 2,831 | 2,838 | +7 | +0.2% | 600 |
2018/07/09 | 2,804 | 2,834 | 2,804 | 2,831 | +28 | +1% | 2,700 |
2018/07/06 | 2,797 | 2,803 | 2,793 | 2,803 | +3 | +0.1% | 1,300 |
2018/07/05 | 2,800 | 2,805 | 2,800 | 2,800 | -3 | -0.1% | 1,900 |
2018/07/04 | 2,808 | 2,808 | 2,802 | 2,803 | -7 | -0.2% | 1,400 |
2018/07/03 | 2,827 | 2,827 | 2,810 | 2,810 | -17 | -0.6% | 1,400 |
2018/07/02 | 2,826 | 2,827 | 2,813 | 2,827 | +1 | ±0% | 1,400 |
2018/06/29 | 2,825 | 2,826 | 2,820 | 2,826 | +3 | +0.1% | 1,100 |
2018/06/28 | 2,813 | 2,823 | 2,813 | 2,823 | -4 | -0.1% | 1,200 |
2018/06/27 | 2,813 | 2,827 | 2,813 | 2,827 | +14 | +0.5% | 1,600 |
2018/06/26 | 2,804 | 2,826 | 2,804 | 2,813 | -15 | -0.5% | 1,200 |
2018/06/25 | 2,829 | 2,829 | 2,819 | 2,828 | +9 | +0.3% | 1,000 |
2018/06/22 | 2,819 | 2,819 | 2,802 | 2,819 | +11 | +0.4% | 900 |
2018/06/21 | 2,807 | 2,818 | 2,807 | 2,808 | +1 | ±0% | 600 |
2018/06/20 | 2,802 | 2,818 | 2,797 | 2,807 | -4 | -0.1% | 1,600 |
2018/06/19 | 2,832 | 2,834 | 2,810 | 2,811 | -22 | -0.8% | 1,900 |
2018/06/18 | 2,829 | 2,833 | 2,825 | 2,833 | +4 | +0.1% | 700 |
2018/06/15 | 2,816 | 2,830 | 2,816 | 2,829 | +14 | +0.5% | 1,200 |
2018/06/14 | 2,820 | 2,820 | 2,815 | 2,815 | -4 | -0.1% | 500 |
2018/06/13 | 2,815 | 2,819 | 2,808 | 2,819 | +2 | +0.1% | 900 |
2018/06/12 | 2,815 | 2,817 | 2,805 | 2,817 | +6 | +0.2% | 800 |
2018/06/11 | 2,809 | 2,811 | 2,803 | 2,811 | +2 | +0.1% | 1,000 |
2018/06/08 | 2,812 | 2,814 | 2,802 | 2,809 | -5 | -0.2% | 900 |
2018/06/07 | 2,805 | 2,814 | 2,800 | 2,814 | +9 | +0.3% | 600 |
2018/06/06 | 2,806 | 2,806 | 2,792 | 2,805 | +21 | +0.8% | 600 |
2018/06/05 | 2,808 | 2,808 | 2,784 | 2,784 | -30 | -1.1% | 600 |
2018/06/04 | 2,790 | 2,815 | 2,790 | 2,814 | +34 | +1.2% | 1,400 |
2018/06/01 | 2,776 | 2,780 | 2,776 | 2,780 | +6 | +0.2% | 900 |
2018/05/31 | 2,779 | 2,782 | 2,774 | 2,774 | -3 | -0.1% | 500 |
2018/05/30 | 2,784 | 2,784 | 2,777 | 2,777 | -6 | -0.2% | 2,300 |
2018/05/29 | 2,780 | 2,783 | 2,771 | 2,783 | +17 | +0.6% | 1,500 |
2018/05/28 | 2,773 | 2,779 | 2,755 | 2,766 | +12 | +0.4% | 1,400 |
2018/05/25 | 2,782 | 2,782 | 2,751 | 2,754 | -8 | -0.3% | 2,300 |
2018/05/24 | 2,784 | 2,880 | 2,752 | 2,762 | -22 | -0.8% | 9,000 |
2018/05/23 | 2,778 | 2,800 | 2,775 | 2,784 | +6 | +0.2% | 3,200 |
2018/05/22 | 2,765 | 2,778 | 2,765 | 2,778 | +13 | +0.5% | 1,100 |
2018/05/21 | 2,756 | 2,765 | 2,756 | 2,765 | +14 | +0.5% | 300 |
2018/05/18 | 2,768 | 2,776 | 2,750 | 2,751 | -17 | -0.6% | 2,800 |
2018/05/17 | 2,764 | 2,768 | 2,764 | 2,768 | +4 | +0.1% | 500 |
2018/05/16 | 2,769 | 2,779 | 2,764 | 2,764 | +1 | ±0% | 1,000 |
2018/05/15 | 2,770 | 2,780 | 2,763 | 2,763 | -16 | -0.6% | 1,300 |
2018/05/14 | 2,770 | 2,779 | 2,770 | 2,779 | +8 | +0.3% | 1,000 |
2018/05/11 | 2,785 | 2,788 | 2,771 | 2,771 | -16 | -0.6% | 2,100 |
2018/05/10 | 2,787 | 2,792 | 2,787 | 2,787 | ±0 | ±0% | 1,000 |
1701~
1750
件表示中 / 5231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 | 295,000円 | +7.7% | +108.5% | 0.00% | 18.02倍 | 14.35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 | 89,000円 | +9.1% | +91.0% | 0.84% | 22.35倍 | 5.08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 |
ヒュウガプラ | 135,700円 | +22.1% | +24.2% | 1.47% | 10.96倍 | 4.08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 | 76,700円 | +6.3% | +2.0% | 1.30% | 22.97倍 | 3.34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 | 41,400円 | +1.4% | - | 3.62% | 19.02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