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 |
|---|---|---|---|---|---|---|---|
| 2013/08/27 | 1,540 | 1,549 | 1,539 | 1,549 | +11 | +0.7% | 14,400 |
| 2013/08/26 | 1,538 | 1,540 | 1,536 | 1,538 | ±0 | ±0% | 8,500 |
| 2013/08/23 | 1,536 | 1,538 | 1,536 | 1,538 | +3 | +0.2% | 3,500 |
| 2013/08/22 | 1,535 | 1,539 | 1,534 | 1,535 | +1 | +0.1% | 3,700 |
| 2013/08/21 | 1,528 | 1,534 | 1,528 | 1,534 | +6 | +0.4% | 4,100 |
| 2013/08/20 | 1,529 | 1,530 | 1,528 | 1,528 | ±0 | ±0% | 3,700 |
| 2013/08/19 | 1,525 | 1,529 | 1,525 | 1,528 | +3 | +0.2% | 5,000 |
| 2013/08/16 | 1,519 | 1,525 | 1,519 | 1,525 | +7 | +0.5% | 5,000 |
| 2013/08/15 | 1,510 | 1,518 | 1,509 | 1,518 | +13 | +0.9% | 3,700 |
| 2013/08/14 | 1,500 | 1,506 | 1,500 | 1,505 | +4 | +0.3% | 2,200 |
| 2013/08/13 | 1,499 | 1,510 | 1,497 | 1,501 | +2 | +0.1% | 4,500 |
| 2013/08/12 | 1,520 | 1,520 | 1,498 | 1,499 | -2 | -0.1% | 9,100 |
| 2013/08/09 | 1,507 | 1,509 | 1,501 | 1,501 | -5 | -0.3% | 6,000 |
| 2013/08/08 | 1,509 | 1,514 | 1,506 | 1,506 | +1 | +0.1% | 3,900 |
| 2013/08/07 | 1,522 | 1,525 | 1,505 | 1,505 | ±0 | ±0% | 5,800 |
| 2013/08/06 | 1,515 | 1,523 | 1,505 | 1,505 | -9 | -0.6% | 11,500 |
| 2013/08/05 | 1,520 | 1,527 | 1,514 | 1,514 | -2 | -0.1% | 7,800 |
| 2013/08/02 | 1,524 | 1,528 | 1,516 | 1,516 | -2 | -0.1% | 4,300 |
| 2013/08/01 | 1,518 | 1,520 | 1,514 | 1,518 | ±0 | ±0% | 3,700 |
| 2013/07/31 | 1,525 | 1,525 | 1,511 | 1,518 | -2 | -0.1% | 5,000 |
| 2013/07/30 | 1,511 | 1,525 | 1,511 | 1,520 | +10 | +0.7% | 6,200 |
| 2013/07/29 | 1,508 | 1,630 | 1,502 | 1,510 | +2 | +0.1% | 23,200 |
| 2013/07/26 | 1,514 | 1,514 | 1,507 | 1,508 | -6 | -0.4% | 4,300 |
| 2013/07/25 | 1,512 | 1,515 | 1,507 | 1,514 | +7 | +0.5% | 2,600 |
| 2013/07/24 | 1,509 | 1,516 | 1,505 | 1,507 | -2 | -0.1% | 2,500 |
| 2013/07/23 | 1,517 | 1,517 | 1,505 | 1,509 | -2 | -0.1% | 3,600 |
| 2013/07/22 | 1,519 | 1,520 | 1,500 | 1,511 | +6 | +0.4% | 7,400 |
| 2013/07/19 | 1,515 | 1,521 | 1,505 | 1,505 | -10 | -0.7% | 4,300 |
| 2013/07/18 | 1,514 | 1,524 | 1,510 | 1,515 | -8 | -0.5% | 6,100 |
| 2013/07/17 | 1,525 | 1,525 | 1,516 | 1,523 | +2 | +0.1% | 4,600 |
| 2013/07/16 | 1,539 | 1,539 | 1,521 | 1,521 | +1 | +0.1% | 4,200 |
| 2013/07/12 | 1,515 | 1,522 | 1,510 | 1,520 | +6 | +0.4% | 5,800 |
| 2013/07/11 | 1,516 | 1,520 | 1,513 | 1,514 | -2 | -0.1% | 1,800 |
| 2013/07/10 | 1,520 | 1,520 | 1,516 | 1,516 | ±0 | ±0% | 1,800 |
| 2013/07/09 | 1,524 | 1,524 | 1,510 | 1,516 | ±0 | ±0% | 4,000 |
| 2013/07/08 | 1,512 | 1,519 | 1,512 | 1,516 | +5 | +0.3% | 3,700 |
| 2013/07/05 | 1,515 | 1,518 | 1,511 | 1,511 | -4 | -0.3% | 2,900 |
| 2013/07/04 | 1,520 | 1,523 | 1,515 | 1,515 | -4 | -0.3% | 3,500 |
| 2013/07/03 | 1,528 | 1,530 | 1,516 | 1,519 | +3 | +0.2% | 6,100 |
| 2013/07/02 | 1,520 | 1,529 | 1,516 | 1,516 | +15 | +1% | 4,100 |
| 2013/07/01 | 1,490 | 1,510 | 1,490 | 1,501 | +17 | +1.1% | 3,600 |
| 2013/06/28 | 1,478 | 1,493 | 1,477 | 1,484 | +15 | +1% | 3,500 |
| 2013/06/27 | 1,451 | 1,484 | 1,442 | 1,469 | +13 | +0.9% | 3,900 |
| 2013/06/26 | 1,498 | 1,498 | 1,456 | 1,456 | -24 | -1.6% | 2,900 |
| 2013/06/25 | 1,499 | 1,500 | 1,450 | 1,480 | +8 | +0.5% | 4,100 |
| 2013/06/24 | 1,450 | 1,472 | 1,450 | 1,472 | +42 | +2.9% | 4,200 |
| 2013/06/21 | 1,419 | 1,430 | 1,408 | 1,430 | +10 | +0.7% | 2,700 |
| 2013/06/20 | 1,399 | 1,420 | 1,397 | 1,420 | +30 | +2.2% | 2,600 |
| 2013/06/19 | 1,396 | 1,396 | 1,390 | 1,390 | +24 | +1.8% | 1,900 |
| 2013/06/18 | 1,385 | 1,385 | 1,366 | 1,366 | +14 | +1% | 1,200 |
2901～
2950
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
