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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 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 |
| 2013/06/17 | 1,350 | 1,376 | 1,350 | 1,352 | +2 | +0.1% | 1,500 |
| 2013/06/14 | 1,330 | 1,360 | 1,320 | 1,350 | +25 | +1.9% | 3,600 |
| 2013/06/13 | 1,329 | 1,350 | 1,320 | 1,325 | +6 | +0.5% | 2,400 |
| 2013/06/12 | 1,331 | 1,348 | 1,280 | 1,319 | -21 | -1.6% | 8,000 |
| 2013/06/11 | 1,335 | 1,350 | 1,323 | 1,340 | +30 | +2.3% | 3,200 |
| 2013/06/10 | 1,257 | 1,310 | 1,257 | 1,310 | +119 | +10% | 7,700 |
| 2013/06/07 | 1,200 | 1,214 | 1,117 | 1,191 | -94 | -7.3% | 13,600 |
| 2013/06/06 | 1,350 | 1,351 | 1,285 | 1,285 | -89 | -6.5% | 8,500 |
| 2013/06/05 | 1,363 | 1,380 | 1,363 | 1,374 | +11 | +0.8% | 1,500 |
| 2013/06/04 | 1,380 | 1,386 | 1,355 | 1,363 | -20 | -1.4% | 5,500 |
| 2013/06/03 | 1,391 | 1,398 | 1,383 | 1,383 | -9 | -0.6% | 5,200 |
| 2013/05/31 | 1,385 | 1,410 | 1,385 | 1,392 | +10 | +0.7% | 3,100 |
| 2013/05/30 | 1,400 | 1,401 | 1,382 | 1,382 | -18 | -1.3% | 5,000 |
| 2013/05/29 | 1,390 | 1,409 | 1,380 | 1,400 | +10 | +0.7% | 7,700 |
| 2013/05/28 | 1,410 | 1,410 | 1,350 | 1,390 | -46 | -3.2% | 9,100 |
| 2013/05/27 | 1,491 | 1,491 | 1,436 | 1,436 | -55 | -3.7% | 7,000 |
| 2013/05/24 | 1,500 | 1,510 | 1,490 | 1,491 | -11 | -0.7% | 5,900 |
| 2013/05/23 | 1,543 | 1,544 | 1,501 | 1,502 | -41 | -2.7% | 7,200 |
| 2013/05/22 | 1,547 | 1,548 | 1,540 | 1,543 | +8 | +0.5% | 3,800 |
| 2013/05/21 | 1,553 | 1,559 | 1,532 | 1,535 | -18 | -1.2% | 2,800 |
| 2013/05/20 | 1,548 | 1,555 | 1,534 | 1,553 | +26 | +1.7% | 4,400 |
| 2013/05/17 | 1,500 | 1,527 | 1,500 | 1,527 | +33 | +2.2% | 2,400 |
| 2013/05/16 | 1,545 | 1,548 | 1,492 | 1,494 | -46 | -3% | 14,500 |
| 2013/05/15 | 1,554 | 1,554 | 1,540 | 1,540 | -5 | -0.3% | 8,900 |
| 2013/05/14 | 1,530 | 1,548 | 1,525 | 1,545 | +15 | +1% | 3,100 |
| 2013/05/13 | 1,502 | 1,545 | 1,502 | 1,530 | +28 | +1.9% | 11,300 |
| 2013/05/10 | 1,538 | 1,538 | 1,501 | 1,502 | -28 | -1.8% | 5,500 |
| 2013/05/09 | 1,540 | 1,543 | 1,530 | 1,530 | ±0 | ±0% | 4,300 |
| 2013/05/08 | 1,520 | 1,530 | 1,518 | 1,530 | +19 | +1.3% | 7,300 |
| 2013/05/07 | 1,502 | 1,518 | 1,501 | 1,511 | +31 | +2.1% | 8,100 |
| 2013/05/02 | 1,489 | 1,489 | 1,471 | 1,480 | -14 | -0.9% | 6,400 |
| 2013/05/01 | 1,500 | 1,505 | 1,494 | 1,494 | -13 | -0.9% | 5,300 |
| 2013/04/30 | 1,519 | 1,519 | 1,500 | 1,507 | +9 | +0.6% | 4,700 |
| 2013/04/26 | 1,518 | 1,518 | 1,497 | 1,498 | -4 | -0.3% | 5,700 |
| 2013/04/25 | 1,502 | 1,510 | 1,500 | 1,502 | +1 | +0.1% | 5,400 |
| 2013/04/24 | 1,472 | 1,520 | 1,466 | 1,501 | +28 | +1.9% | 6,100 |
| 2013/04/23 | 1,450 | 1,495 | 1,450 | 1,473 | +23 | +1.6% | 9,900 |
| 2013/04/22 | 1,446 | 1,455 | 1,445 | 1,450 | +4 | +0.3% | 6,100 |
| 2013/04/19 | 1,489 | 1,489 | 1,445 | 1,446 | -52 | -3.5% | 10,200 |
| 2013/04/18 | 1,550 | 1,550 | 1,400 | 1,498 | -94 | -5.9% | 26,100 |
| 2013/04/17 | 1,590 | 1,598 | 1,550 | 1,592 | +16 | +1% | 9,300 |
| 2013/04/16 | 1,605 | 1,630 | 1,558 | 1,576 | -64 | -3.9% | 9,300 |
| 2013/04/15 | 1,606 | 1,650 | 1,603 | 1,640 | ±0 | ±0% | 7,200 |
| 2013/04/12 | 1,640 | 1,640 | 1,603 | 1,640 | ±0 | ±0% | 4,900 |
| 2013/04/11 | 1,620 | 1,642 | 1,610 | 1,640 | +20 | +1.2% | 3,700 |
2901～
2950
件表示中 / 5188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 | 289,000円 | +7.7% | +108.5% | 0.00% | 17.65倍 | 14.06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 |
| ベリテ | 35,100円 | +3.2% | +1.1% | 5.27% | 18.82倍 | 2.21倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ワッツ | 70,900円 | +1.2% | +5.9% | 2.54% | 9.85倍 | 0.73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 |
| ハ ブ | 74,000円 | +6.3% | +2.0% | 1.35% | 22.16倍 | 3.22倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
