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 |
|---|---|---|---|---|---|---|---|
| 2014/11/18 | 1,880 | 1,910 | 1,880 | 1,901 | +29 | +1.5% | 3,200 |
| 2014/11/17 | 1,902 | 1,902 | 1,872 | 1,872 | -34 | -1.8% | 6,000 |
| 2014/11/14 | 1,907 | 1,908 | 1,904 | 1,906 | -1 | -0.1% | 2,800 |
| 2014/11/13 | 1,895 | 1,909 | 1,895 | 1,907 | +6 | +0.3% | 1,800 |
| 2014/11/12 | 1,901 | 1,903 | 1,899 | 1,901 | +8 | +0.4% | 3,100 |
| 2014/11/11 | 1,895 | 1,900 | 1,892 | 1,893 | ±0 | ±0% | 1,400 |
| 2014/11/10 | 1,900 | 1,903 | 1,888 | 1,893 | -10 | -0.5% | 1,500 |
| 2014/11/07 | 1,845 | 1,903 | 1,845 | 1,903 | +20 | +1.1% | 6,000 |
| 2014/11/06 | 1,900 | 1,900 | 1,882 | 1,883 | -16 | -0.8% | 1,200 |
| 2014/11/05 | 1,890 | 1,899 | 1,887 | 1,899 | +9 | +0.5% | 2,200 |
| 2014/11/04 | 1,900 | 1,904 | 1,880 | 1,890 | +12 | +0.6% | 4,900 |
| 2014/10/31 | 1,873 | 1,882 | 1,873 | 1,878 | +8 | +0.4% | 2,700 |
| 2014/10/30 | 1,869 | 1,870 | 1,861 | 1,870 | +6 | +0.3% | 1,200 |
| 2014/10/29 | 1,849 | 1,865 | 1,849 | 1,864 | +23 | +1.2% | 2,700 |
| 2014/10/28 | 1,846 | 1,846 | 1,839 | 1,841 | +5 | +0.3% | 1,100 |
| 2014/10/27 | 1,830 | 1,839 | 1,829 | 1,836 | +9 | +0.5% | 2,100 |
| 2014/10/24 | 1,826 | 1,840 | 1,826 | 1,827 | +1 | +0.1% | 700 |
| 2014/10/23 | 1,822 | 1,840 | 1,822 | 1,826 | -2 | -0.1% | 500 |
| 2014/10/22 | 1,841 | 1,841 | 1,823 | 1,828 | +18 | +1% | 800 |
| 2014/10/21 | 1,823 | 1,829 | 1,810 | 1,810 | -13 | -0.7% | 1,500 |
| 2014/10/20 | 1,820 | 1,851 | 1,815 | 1,823 | +21 | +1.2% | 1,700 |
| 2014/10/17 | 1,809 | 1,810 | 1,802 | 1,802 | -7 | -0.4% | 2,100 |
| 2014/10/16 | 1,825 | 1,825 | 1,802 | 1,809 | -18 | -1% | 3,700 |
| 2014/10/15 | 1,848 | 1,848 | 1,819 | 1,827 | -8 | -0.4% | 1,500 |
| 2014/10/14 | 1,820 | 1,846 | 1,813 | 1,835 | -14 | -0.8% | 3,300 |
| 2014/10/10 | 1,812 | 1,849 | 1,805 | 1,849 | +34 | +1.9% | 5,800 |
| 2014/10/09 | 1,831 | 1,844 | 1,815 | 1,815 | -18 | -1% | 2,700 |
| 2014/10/08 | 1,820 | 1,845 | 1,820 | 1,833 | +4 | +0.2% | 1,800 |
| 2014/10/07 | 1,845 | 1,845 | 1,829 | 1,829 | ±0 | ±0% | 1,200 |
| 2014/10/06 | 1,823 | 1,840 | 1,823 | 1,829 | +6 | +0.3% | 2,100 |
| 2014/10/03 | 1,806 | 1,845 | 1,806 | 1,823 | +17 | +0.9% | 1,200 |
| 2014/10/02 | 1,814 | 1,819 | 1,800 | 1,806 | -10 | -0.6% | 4,300 |
| 2014/10/01 | 1,833 | 1,834 | 1,816 | 1,816 | -17 | -0.9% | 2,900 |
| 2014/09/30 | 1,847 | 1,848 | 1,833 | 1,833 | ±0 | ±0% | 2,700 |
| 2014/09/29 | 1,815 | 1,842 | 1,813 | 1,833 | +20 | +1.1% | 3,600 |
| 2014/09/26 | 1,800 | 1,814 | 1,800 | 1,813 | +2 | +0.1% | 11,800 |
| 2014/09/25 | 1,810 | 1,828 | 1,807 | 1,811 | -15 | -0.8% | 4,700 |
| 2014/09/24 | 1,828 | 1,828 | 1,823 | 1,826 | -2 | -0.1% | 3,300 |
| 2014/09/22 | 1,851 | 1,851 | 1,828 | 1,828 | -23 | -1.2% | 4,800 |
| 2014/09/19 | 1,852 | 1,860 | 1,851 | 1,851 | -1 | -0.1% | 6,300 |
| 2014/09/18 | 1,855 | 1,869 | 1,852 | 1,852 | -3 | -0.2% | 1,900 |
| 2014/09/17 | 1,855 | 1,860 | 1,855 | 1,855 | ±0 | ±0% | 800 |
| 2014/09/16 | 1,872 | 1,872 | 1,854 | 1,855 | +1 | +0.1% | 1,700 |
| 2014/09/12 | 1,856 | 1,866 | 1,854 | 1,854 | ±0 | ±0% | 1,000 |
| 2014/09/11 | 1,860 | 1,869 | 1,854 | 1,854 | ±0 | ±0% | 1,800 |
| 2014/09/10 | 1,858 | 1,868 | 1,854 | 1,854 | -1 | -0.1% | 1,100 |
| 2014/09/09 | 1,861 | 1,861 | 1,855 | 1,855 | -3 | -0.2% | 1,600 |
| 2014/09/08 | 1,883 | 1,883 | 1,854 | 1,858 | +4 | +0.2% | 2,100 |
| 2014/09/05 | 1,855 | 1,861 | 1,854 | 1,854 | -2 | -0.1% | 1,400 |
| 2014/09/04 | 1,860 | 1,860 | 1,856 | 1,856 | -5 | -0.3% | 1,100 |
2601～
2650
件表示中 / 5233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 | 296,700円 | +7.7% | +108.5% | 0.00% | 18.12倍 | 14.43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 |
| ハ ブ | 76,900円 | +6.3% | +2.0% | 1.30% | 23.03倍 | 3.35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 |
| ヒュウガプラ | 135,100円 | +22.1% | +24.2% | 1.48% | 10.91倍 | 4.06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 |
| ワッツ | 72,400円 | +1.2% | +5.9% | 2.49% | 10.06倍 | 0.75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 |
| ＯｌｙｍｐｉｃＧ | 41,600円 | +1.4% | - | 3.61% | 19.11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
