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 |
---|---|---|---|---|---|---|---|
2013/04/03 | 1,450 | 1,530 | 1,445 | 1,500 | +25 | +1.7% | 7,800 |
2013/04/02 | 1,430 | 1,475 | 1,280 | 1,475 | -25 | -1.7% | 10,500 |
2013/04/01 | 1,520 | 1,530 | 1,490 | 1,500 | -20 | -1.3% | 9,000 |
2013/03/29 | 1,491 | 1,520 | 1,490 | 1,520 | +22 | +1.5% | 13,500 |
2013/03/28 | 1,470 | 1,498 | 1,470 | 1,498 | +28 | +1.9% | 9,400 |
2013/03/27 | 1,417 | 1,470 | 1,410 | 1,470 | +53 | +3.7% | 6,600 |
2013/03/26 | 1,435 | 1,435 | 1,401 | 1,417 | -19 | -1.3% | 3,700 |
2013/03/25 | 1,433 | 1,436 | 1,405 | 1,436 | +3 | +0.2% | 7,800 |
2013/03/22 | 1,410 | 1,435 | 1,400 | 1,433 | +50 | +3.6% | 9,700 |
2013/03/21 | 1,380 | 1,409 | 1,370 | 1,383 | +20 | +1.5% | 8,900 |
2013/03/19 | 1,390 | 1,414 | 1,363 | 1,363 | -27 | -1.9% | 19,900 |
2013/03/18 | 1,359 | 1,404 | 1,359 | 1,390 | +1 | +0.1% | 8,200 |
2013/03/15 | 1,375 | 1,390 | 1,338 | 1,389 | +29 | +2.1% | 11,900 |
2013/03/14 | 1,360 | 1,365 | 1,312 | 1,360 | -5 | -0.4% | 11,700 |
2013/03/13 | 1,350 | 1,365 | 1,308 | 1,365 | +6 | +0.4% | 8,500 |
2013/03/12 | 1,371 | 1,400 | 1,330 | 1,359 | -42 | -3% | 18,400 |
2013/03/11 | 1,250 | 1,500 | 1,222 | 1,401 | +156 | +12.5% | 57,100 |
2013/03/08 | 1,200 | 1,247 | 1,191 | 1,245 | +55 | +4.6% | 23,300 |
2013/03/07 | 1,095 | 1,210 | 1,095 | 1,190 | +91 | +8.3% | 30,800 |
2013/03/06 | 1,040 | 1,100 | 1,040 | 1,099 | +69 | +6.7% | 41,600 |
2013/03/05 | 1,033 | 1,034 | 1,028 | 1,030 | +5 | +0.5% | 5,600 |
2013/03/04 | 1,024 | 1,025 | 1,016 | 1,025 | +13 | +1.3% | 14,300 |
2013/03/01 | 1,008 | 1,023 | 1,006 | 1,012 | +1 | +0.1% | 3,800 |
2013/02/28 | 1,000 | 1,011 | 1,000 | 1,011 | +11 | +1.1% | 6,700 |
2013/02/27 | 1,005 | 1,007 | 1,000 | 1,000 | -12 | -1.2% | 8,800 |
2013/02/26 | 998 | 1,022 | 995 | 1,012 | -76 | -7% | 32,900 |
2013/02/25 | 1,085 | 1,088 | 1,081 | 1,088 | +11 | +1% | 25,100 |
2013/02/22 | 1,060 | 1,077 | 1,056 | 1,077 | +13 | +1.2% | 11,300 |
2013/02/21 | 1,050 | 1,064 | 1,049 | 1,064 | +15 | +1.4% | 9,300 |
2013/02/20 | 1,047 | 1,050 | 1,046 | 1,049 | +4 | +0.4% | 5,800 |
2013/02/19 | 1,040 | 1,045 | 1,038 | 1,045 | +7 | +0.7% | 4,300 |
2013/02/18 | 1,031 | 1,042 | 1,030 | 1,038 | +8 | +0.8% | 8,700 |
2013/02/15 | 1,036 | 1,038 | 1,028 | 1,030 | -6 | -0.6% | 5,600 |
2013/02/14 | 1,035 | 1,040 | 1,034 | 1,036 | +2 | +0.2% | 3,900 |
2013/02/13 | 1,045 | 1,045 | 1,034 | 1,034 | -5 | -0.5% | 5,400 |
2013/02/12 | 1,039 | 1,040 | 1,035 | 1,039 | +4 | +0.4% | 7,000 |
2013/02/08 | 1,037 | 1,037 | 1,029 | 1,035 | -2 | -0.2% | 6,000 |
2013/02/07 | 1,035 | 1,038 | 1,032 | 1,037 | +9 | +0.9% | 4,900 |
2013/02/06 | 1,033 | 1,035 | 1,028 | 1,028 | +1 | +0.1% | 8,500 |
2013/02/05 | 1,035 | 1,038 | 1,025 | 1,027 | -8 | -0.8% | 7,500 |
2013/02/04 | 1,034 | 1,035 | 1,027 | 1,035 | +1 | +0.1% | 12,000 |
2013/02/01 | 1,034 | 1,038 | 1,034 | 1,034 | ±0 | ±0% | 6,300 |
2013/01/31 | 1,034 | 1,035 | 1,031 | 1,034 | ±0 | ±0% | 5,200 |
2013/01/30 | 1,035 | 1,036 | 1,033 | 1,034 | ±0 | ±0% | 5,200 |
2013/01/29 | 1,029 | 1,034 | 1,027 | 1,034 | +6 | +0.6% | 6,200 |
2013/01/28 | 1,025 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 7,400 |
2013/01/25 | 1,005 | 1,025 | 1,002 | 1,020 | +15 | +1.5% | 8,000 |
2013/01/24 | 1,006 | 1,009 | 1,000 | 1,005 | -5 | -0.5% | 5,300 |
2013/01/23 | 1,024 | 1,024 | 1,010 | 1,010 | -14 | -1.4% | 7,600 |
2013/01/22 | 1,025 | 1,028 | 1,023 | 1,024 | ±0 | ±0% | 4,000 |
3001~
3050
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