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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 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 |
| 2010/06/08 | 950 | 950 | 920 | 940 | +5 | +0.5% | 3,300 |
| 2010/06/07 | 924 | 965 | 919 | 935 | +11 | +1.2% | 3,300 |
| 2010/06/04 | 925 | 925 | 924 | 924 | -1 | -0.1% | 200 |
| 2010/06/03 | 920 | 925 | 920 | 925 | +5 | +0.5% | 300 |
| 2010/06/02 | 930 | 934 | 918 | 920 | -15 | -1.6% | 1,000 |
| 2010/06/01 | 930 | 935 | 930 | 935 | ±0 | ±0% | 700 |
| 2010/05/31 | 916 | 935 | 916 | 935 | +25 | +2.7% | 2,500 |
3651～
3700
件表示中 / 5232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 | 295,500円 | +7.7% | +108.5% | 0.00% | 18.05倍 | 14.37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 | 76,700円 | +6.3% | +2.0% | 1.30% | 22.97倍 | 3.34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 |
| ＯｌｙｍｐｉｃＧ | 41,500円 | +1.4% | - | 3.61% | 19.06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 |
| アールビバン | 105,600円 | +2.5% | -9.6% | 5.68% | 8.01倍 | 0.63倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
市場注目の銘柄
チャート関連のコラム
