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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 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 |
| 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 |
2951～
3000
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
