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 |
|---|---|---|---|---|---|---|---|
| 2010/08/18 | 958 | 958 | 955 | 957 | +5 | +0.5% | 1,800 |
| 2010/08/17 | 954 | 956 | 952 | 952 | -2 | -0.2% | 1,800 |
| 2010/08/16 | 952 | 954 | 950 | 954 | +6 | +0.6% | 3,400 |
| 2010/08/13 | 946 | 948 | 945 | 948 | +2 | +0.2% | 1,500 |
| 2010/08/12 | 940 | 946 | 940 | 946 | +1 | +0.1% | 2,900 |
| 2010/08/11 | 945 | 947 | 940 | 945 | +3 | +0.3% | 1,800 |
| 2010/08/10 | 944 | 946 | 940 | 942 | -2 | -0.2% | 2,500 |
| 2010/08/09 | 945 | 948 | 944 | 944 | -1 | -0.1% | 1,900 |
| 2010/08/06 | 942 | 945 | 942 | 945 | ±0 | ±0% | 2,100 |
| 2010/08/05 | 945 | 947 | 942 | 945 | +3 | +0.3% | 2,200 |
| 2010/08/04 | 948 | 948 | 939 | 942 | ±0 | ±0% | 2,200 |
| 2010/08/03 | 945 | 950 | 938 | 942 | -5 | -0.5% | 2,500 |
| 2010/08/02 | 935 | 947 | 931 | 947 | -33 | -3.4% | 10,300 |
| 2010/07/30 | 980 | 990 | 979 | 980 | ±0 | ±0% | 1,800 |
| 2010/07/29 | 980 | 987 | 980 | 980 | ±0 | ±0% | 900 |
| 2010/07/28 | 980 | 985 | 977 | 980 | +6 | +0.6% | 1,100 |
| 2010/07/27 | 970 | 974 | 969 | 974 | +7 | +0.7% | 700 |
| 2010/07/26 | 964 | 968 | 964 | 967 | +15 | +1.6% | 1,200 |
| 2010/07/23 | 951 | 964 | 951 | 952 | +1 | +0.1% | 1,000 |
| 2010/07/22 | 990 | 990 | 950 | 951 | -48 | -4.8% | 3,900 |
| 2010/07/21 | 999 | 999 | 993 | 999 | +1 | +0.1% | 1,000 |
| 2010/07/20 | 998 | 998 | 998 | 998 | -1 | -0.1% | 600 |
| 2010/07/16 | 999 | 999 | 990 | 999 | ±0 | ±0% | 1,200 |
| 2010/07/15 | 995 | 999 | 989 | 999 | +4 | +0.4% | 1,200 |
| 2010/07/14 | 988 | 999 | 988 | 995 | -4 | -0.4% | 800 |
| 2010/07/13 | 999 | 1,000 | 990 | 999 | -1 | -0.1% | 1,600 |
| 2010/07/12 | 982 | 1,000 | 967 | 1,000 | +18 | +1.8% | 4,500 |
| 2010/07/09 | 959 | 983 | 959 | 982 | +23 | +2.4% | 4,500 |
| 2010/07/08 | 942 | 959 | 940 | 959 | +32 | +3.5% | 2,700 |
| 2010/07/07 | 933 | 940 | 926 | 927 | +2 | +0.2% | 1,700 |
| 2010/07/06 | 921 | 925 | 905 | 925 | +4 | +0.4% | 2,000 |
| 2010/07/05 | 920 | 925 | 920 | 921 | +1 | +0.1% | 500 |
| 2010/07/02 | 910 | 920 | 910 | 920 | +5 | +0.5% | 500 |
| 2010/07/01 | 922 | 923 | 915 | 915 | -16 | -1.7% | 1,700 |
| 2010/06/30 | 925 | 931 | 925 | 931 | -5 | -0.5% | 1,100 |
| 2010/06/29 | 933 | 936 | 925 | 936 | +5 | +0.5% | 1,100 |
| 2010/06/28 | 935 | 935 | 930 | 931 | +9 | +1% | 900 |
| 2010/06/25 | 940 | 940 | 921 | 922 | -13 | -1.4% | 1,200 |
| 2010/06/24 | 940 | 940 | 935 | 935 | -5 | -0.5% | 1,000 |
| 2010/06/23 | 950 | 950 | 938 | 940 | -5 | -0.5% | 600 |
| 2010/06/22 | 941 | 945 | 939 | 945 | -5 | -0.5% | 1,000 |
| 2010/06/21 | 950 | 951 | 948 | 950 | -3 | -0.3% | 700 |
| 2010/06/18 | 938 | 953 | 938 | 953 | +16 | +1.7% | 300 |
| 2010/06/17 | 960 | 960 | 935 | 937 | -18 | -1.9% | 1,200 |
| 2010/06/16 | 957 | 960 | 955 | 955 | -2 | -0.2% | 900 |
| 2010/06/15 | 960 | 960 | 957 | 957 | -3 | -0.3% | 500 |
| 2010/06/14 | 960 | 967 | 960 | 960 | ±0 | ±0% | 500 |
| 2010/06/11 | 968 | 968 | 955 | 960 | ±0 | ±0% | 1,000 |
| 2010/06/10 | 968 | 968 | 948 | 960 | +20 | +2.1% | 2,500 |
| 2010/06/09 | 968 | 968 | 940 | 940 | ±0 | ±0% | 3,500 |
3601～
3650
件表示中 / 5189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 | 291,000円 | +7.7% | +108.5% | 0.00% | 17.77倍 | 14.16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 | 35,300円 | +3.2% | +1.1% | 5.24% | 18.93倍 | 2.22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 |
| ＯｌｙｍｐｉｃＧ | 41,100円 | +1.4% | - | 3.65% | 18.88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 |
| ハ ブ | 73,900円 | +6.3% | +2.0% | 1.35% | 22.13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
