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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,774 | 1,785 | 1,771 | 1,785 | +14 | +0.8% | 2,400 |
| 2014/06/18 | 1,764 | 1,773 | 1,764 | 1,771 | +9 | +0.5% | 2,900 |
| 2014/06/17 | 1,746 | 1,765 | 1,745 | 1,762 | +26 | +1.5% | 4,300 |
| 2014/06/16 | 1,735 | 1,747 | 1,735 | 1,736 | +6 | +0.3% | 3,200 |
| 2014/06/13 | 1,729 | 1,730 | 1,725 | 1,730 | +1 | +0.1% | 1,200 |
| 2014/06/12 | 1,713 | 1,730 | 1,710 | 1,729 | +16 | +0.9% | 1,500 |
| 2014/06/11 | 1,714 | 1,714 | 1,702 | 1,713 | -2 | -0.1% | 700 |
| 2014/06/10 | 1,731 | 1,733 | 1,700 | 1,715 | -15 | -0.9% | 4,100 |
| 2014/06/09 | 1,715 | 1,731 | 1,710 | 1,730 | +30 | +1.8% | 3,200 |
| 2014/06/06 | 1,680 | 1,700 | 1,678 | 1,700 | +21 | +1.3% | 12,100 |
| 2014/06/05 | 1,665 | 1,680 | 1,664 | 1,679 | +16 | +1% | 2,300 |
| 2014/06/04 | 1,662 | 1,663 | 1,655 | 1,663 | +16 | +1% | 1,000 |
| 2014/06/03 | 1,650 | 1,653 | 1,647 | 1,647 | -3 | -0.2% | 4,500 |
| 2014/06/02 | 1,647 | 1,668 | 1,647 | 1,650 | +12 | +0.7% | 3,700 |
| 2014/05/30 | 1,640 | 1,648 | 1,638 | 1,638 | +1 | +0.1% | 2,200 |
| 2014/05/29 | 1,635 | 1,649 | 1,635 | 1,637 | -3 | -0.2% | 1,500 |
| 2014/05/28 | 1,636 | 1,645 | 1,636 | 1,640 | ±0 | ±0% | 2,100 |
| 2014/05/27 | 1,637 | 1,640 | 1,637 | 1,640 | +2 | +0.1% | 2,100 |
| 2014/05/26 | 1,638 | 1,643 | 1,630 | 1,638 | -5 | -0.3% | 3,600 |
| 2014/05/23 | 1,638 | 1,643 | 1,638 | 1,643 | +5 | +0.3% | 800 |
| 2014/05/22 | 1,626 | 1,640 | 1,626 | 1,638 | -2 | -0.1% | 3,200 |
| 2014/05/21 | 1,632 | 1,640 | 1,632 | 1,640 | -23 | -1.4% | 5,300 |
| 2014/05/20 | 1,660 | 1,663 | 1,660 | 1,663 | +3 | +0.2% | 1,000 |
| 2014/05/19 | 1,666 | 1,666 | 1,660 | 1,660 | +2 | +0.1% | 1,300 |
| 2014/05/16 | 1,660 | 1,665 | 1,658 | 1,658 | -2 | -0.1% | 3,700 |
| 2014/05/15 | 1,658 | 1,666 | 1,658 | 1,660 | +2 | +0.1% | 2,100 |
| 2014/05/14 | 1,665 | 1,667 | 1,658 | 1,658 | -2 | -0.1% | 1,200 |
| 2014/05/13 | 1,656 | 1,667 | 1,656 | 1,660 | +4 | +0.2% | 1,200 |
| 2014/05/12 | 1,666 | 1,667 | 1,655 | 1,656 | +4 | +0.2% | 900 |
| 2014/05/09 | 1,652 | 1,668 | 1,652 | 1,652 | +2 | +0.1% | 4,600 |
| 2014/05/08 | 1,667 | 1,670 | 1,650 | 1,650 | -17 | -1% | 2,400 |
| 2014/05/07 | 1,666 | 1,667 | 1,661 | 1,667 | +2 | +0.1% | 1,600 |
| 2014/05/02 | 1,669 | 1,670 | 1,660 | 1,665 | +4 | +0.2% | 1,000 |
| 2014/05/01 | 1,660 | 1,661 | 1,654 | 1,661 | +1 | +0.1% | 900 |
| 2014/04/30 | 1,650 | 1,670 | 1,650 | 1,660 | +15 | +0.9% | 3,000 |
| 2014/04/28 | 1,630 | 1,645 | 1,625 | 1,645 | +9 | +0.6% | 1,800 |
| 2014/04/25 | 1,649 | 1,649 | 1,636 | 1,636 | +4 | +0.2% | 700 |
| 2014/04/24 | 1,638 | 1,645 | 1,632 | 1,632 | -1 | -0.1% | 900 |
| 2014/04/23 | 1,635 | 1,638 | 1,632 | 1,633 | -2 | -0.1% | 1,200 |
| 2014/04/22 | 1,633 | 1,638 | 1,633 | 1,635 | -1 | -0.1% | 900 |
| 2014/04/21 | 1,626 | 1,649 | 1,626 | 1,636 | +11 | +0.7% | 500 |
| 2014/04/18 | 1,620 | 1,625 | 1,616 | 1,625 | +5 | +0.3% | 1,100 |
| 2014/04/17 | 1,615 | 1,625 | 1,615 | 1,620 | +5 | +0.3% | 900 |
| 2014/04/16 | 1,627 | 1,630 | 1,613 | 1,615 | +13 | +0.8% | 1,700 |
| 2014/04/15 | 1,617 | 1,650 | 1,602 | 1,602 | -16 | -1% | 4,300 |
| 2014/04/14 | 1,625 | 1,625 | 1,616 | 1,618 | -7 | -0.4% | 1,100 |
| 2014/04/11 | 1,632 | 1,632 | 1,625 | 1,625 | -5 | -0.3% | 300 |
| 2014/04/10 | 1,620 | 1,630 | 1,620 | 1,630 | +18 | +1.1% | 700 |
| 2014/04/09 | 1,625 | 1,629 | 1,612 | 1,612 | -15 | -0.9% | 1,400 |
| 2014/04/08 | 1,634 | 1,634 | 1,627 | 1,627 | -17 | -1% | 600 |
2751～
2800
件表示中 / 5280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 | 290,400円 | +7.7% | +108.5% | 0.00% | 17.74倍 | 14.13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 |
| マーケットエンタ | 184,700円 | +21.1% | +53.5% | 0.00% | 15.21倍 | 7.27倍 |
|
「高く売れるドットコム」など買い取りサイトを多数展開、格安スマホの通信回線販売が急成長 |
| ｊＧｒｏｕｐ | 77,400円 | +8.9% | +3.7% | 0.52% | 38.87倍 | 17.23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 |
| 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 |
| コナカ | 27,000円 | -1.1% | - | 3.70% | 17.48倍 | 0.53倍 |
|
紳士服チェーン３位。都市型業態の「スーツセレクト」が収益柱。子会社にバッグのサマンサ |
市場注目の銘柄
チャート関連のコラム
