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 |
|---|---|---|---|---|---|---|---|
| 2013/11/11 | 1,494 | 1,498 | 1,485 | 1,495 | +9 | +0.6% | 5,400 |
| 2013/11/08 | 1,487 | 1,487 | 1,470 | 1,486 | -1 | -0.1% | 4,900 |
| 2013/11/07 | 1,499 | 1,499 | 1,487 | 1,487 | +1 | +0.1% | 1,100 |
| 2013/11/06 | 1,482 | 1,496 | 1,482 | 1,486 | +1 | +0.1% | 1,000 |
| 2013/11/05 | 1,498 | 1,500 | 1,485 | 1,485 | ±0 | ±0% | 3,200 |
| 2013/11/01 | 1,490 | 1,492 | 1,485 | 1,485 | -7 | -0.5% | 1,500 |
| 2013/10/31 | 1,493 | 1,496 | 1,491 | 1,492 | -1 | -0.1% | 1,400 |
| 2013/10/30 | 1,495 | 1,496 | 1,483 | 1,493 | +3 | +0.2% | 2,000 |
| 2013/10/29 | 1,490 | 1,499 | 1,485 | 1,490 | +10 | +0.7% | 2,300 |
| 2013/10/28 | 1,504 | 1,504 | 1,480 | 1,480 | -1 | -0.1% | 3,800 |
| 2013/10/25 | 1,503 | 1,504 | 1,480 | 1,481 | -18 | -1.2% | 3,000 |
| 2013/10/24 | 1,502 | 1,502 | 1,482 | 1,499 | +5 | +0.3% | 900 |
| 2013/10/23 | 1,495 | 1,502 | 1,494 | 1,494 | ±0 | ±0% | 3,200 |
| 2013/10/22 | 1,472 | 1,496 | 1,472 | 1,494 | +24 | +1.6% | 3,300 |
| 2013/10/21 | 1,470 | 1,490 | 1,470 | 1,470 | ±0 | ±0% | 6,100 |
| 2013/10/18 | 1,445 | 1,470 | 1,444 | 1,470 | +27 | +1.9% | 2,700 |
| 2013/10/17 | 1,449 | 1,450 | 1,439 | 1,443 | +5 | +0.3% | 2,700 |
| 2013/10/16 | 1,438 | 1,448 | 1,438 | 1,438 | -11 | -0.8% | 1,200 |
| 2013/10/15 | 1,461 | 1,461 | 1,433 | 1,449 | -12 | -0.8% | 4,300 |
| 2013/10/11 | 1,460 | 1,464 | 1,442 | 1,461 | +31 | +2.2% | 4,900 |
| 2013/10/10 | 1,429 | 1,434 | 1,429 | 1,430 | +5 | +0.4% | 500 |
| 2013/10/09 | 1,422 | 1,429 | 1,417 | 1,425 | ±0 | ±0% | 1,400 |
| 2013/10/08 | 1,430 | 1,430 | 1,424 | 1,425 | -5 | -0.3% | 2,200 |
| 2013/10/07 | 1,435 | 1,436 | 1,430 | 1,430 | -5 | -0.3% | 2,200 |
| 2013/10/04 | 1,442 | 1,442 | 1,431 | 1,435 | -15 | -1% | 2,100 |
| 2013/10/03 | 1,450 | 1,452 | 1,440 | 1,450 | ±0 | ±0% | 3,000 |
| 2013/10/02 | 1,445 | 1,451 | 1,439 | 1,450 | +12 | +0.8% | 2,100 |
| 2013/10/01 | 1,436 | 1,450 | 1,436 | 1,438 | -1 | -0.1% | 1,800 |
| 2013/09/30 | 1,450 | 1,454 | 1,430 | 1,439 | -8 | -0.6% | 6,600 |
| 2013/09/27 | 1,450 | 1,455 | 1,445 | 1,447 | +7 | +0.5% | 1,600 |
| 2013/09/26 | 1,446 | 1,446 | 1,440 | 1,440 | -4 | -0.3% | 1,400 |
| 2013/09/25 | 1,436 | 1,449 | 1,430 | 1,444 | +5 | +0.3% | 4,800 |
| 2013/09/24 | 1,429 | 1,450 | 1,427 | 1,439 | +12 | +0.8% | 4,600 |
| 2013/09/20 | 1,424 | 1,428 | 1,422 | 1,427 | +5 | +0.4% | 900 |
| 2013/09/19 | 1,424 | 1,425 | 1,422 | 1,422 | -2 | -0.1% | 1,900 |
| 2013/09/18 | 1,412 | 1,436 | 1,412 | 1,424 | +13 | +0.9% | 3,200 |
| 2013/09/17 | 1,406 | 1,417 | 1,406 | 1,411 | +5 | +0.4% | 5,600 |
| 2013/09/13 | 1,408 | 1,410 | 1,406 | 1,406 | -4 | -0.3% | 1,700 |
| 2013/09/12 | 1,413 | 1,413 | 1,410 | 1,410 | -4 | -0.3% | 1,600 |
| 2013/09/11 | 1,408 | 1,414 | 1,408 | 1,414 | +6 | +0.4% | 1,800 |
| 2013/09/10 | 1,410 | 1,420 | 1,406 | 1,408 | -2 | -0.1% | 3,800 |
| 2013/09/09 | 1,418 | 1,419 | 1,403 | 1,410 | +9 | +0.6% | 3,400 |
| 2013/09/06 | 1,412 | 1,417 | 1,400 | 1,401 | -11 | -0.8% | 1,600 |
| 2013/09/05 | 1,408 | 1,412 | 1,401 | 1,412 | +12 | +0.9% | 1,800 |
| 2013/09/04 | 1,407 | 1,407 | 1,400 | 1,400 | -7 | -0.5% | 2,600 |
| 2013/09/03 | 1,388 | 1,410 | 1,388 | 1,407 | +20 | +1.4% | 3,000 |
| 2013/09/02 | 1,419 | 1,419 | 1,386 | 1,387 | -33 | -2.3% | 4,800 |
| 2013/08/30 | 1,417 | 1,420 | 1,410 | 1,420 | -5 | -0.4% | 3,400 |
| 2013/08/29 | 1,418 | 1,428 | 1,416 | 1,425 | -5 | -0.3% | 5,400 |
| 2013/08/28 | 1,409 | 1,437 | 1,396 | 1,430 | -119 | -7.7% | 28,300 |
2851～
2900
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
