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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 879 | 879 | 868 | 869 | -1 | -0.1% | 2,200 |
| 2010/05/24 | 879 | 879 | 870 | 870 | +10 | +1.2% | 1,400 |
| 2010/05/21 | 870 | 870 | 855 | 860 | -21 | -2.4% | 3,700 |
| 2010/05/20 | 892 | 892 | 880 | 881 | -19 | -2.1% | 1,800 |
| 2010/05/19 | 901 | 901 | 897 | 900 | -4 | -0.4% | 1,900 |
| 2010/05/18 | 920 | 925 | 903 | 904 | -24 | -2.6% | 2,900 |
| 2010/05/17 | 931 | 931 | 928 | 928 | -7 | -0.7% | 1,100 |
| 2010/05/14 | 930 | 935 | 929 | 935 | +5 | +0.5% | 1,000 |
| 2010/05/13 | 923 | 935 | 923 | 930 | +8 | +0.9% | 600 |
| 2010/05/12 | 933 | 933 | 921 | 922 | -13 | -1.4% | 1,500 |
| 2010/05/11 | 933 | 946 | 933 | 935 | +2 | +0.2% | 1,400 |
| 2010/05/10 | 937 | 937 | 930 | 933 | -4 | -0.4% | 2,000 |
| 2010/05/07 | 942 | 942 | 936 | 937 | -17 | -1.8% | 2,500 |
| 2010/05/06 | 945 | 954 | 945 | 954 | +5 | +0.5% | 1,400 |
| 2010/04/30 | 935 | 952 | 935 | 949 | +17 | +1.8% | 2,300 |
| 2010/04/28 | 926 | 932 | 924 | 932 | -1 | -0.1% | 700 |
| 2010/04/27 | 917 | 934 | 917 | 933 | +13 | +1.4% | 2,300 |
| 2010/04/26 | 912 | 920 | 911 | 920 | +8 | +0.9% | 2,300 |
| 2010/04/23 | 910 | 912 | 907 | 912 | -3 | -0.3% | 1,600 |
| 2010/04/22 | 913 | 915 | 909 | 915 | +5 | +0.5% | 1,300 |
| 2010/04/21 | 909 | 915 | 909 | 910 | +2 | +0.2% | 900 |
| 2010/04/20 | 903 | 909 | 899 | 908 | -4 | -0.4% | 2,300 |
| 2010/04/19 | 927 | 980 | 901 | 912 | +30 | +3.4% | 12,900 |
| 2010/04/16 | 890 | 890 | 880 | 882 | -6 | -0.7% | 2,700 |
| 2010/04/15 | 888 | 892 | 885 | 888 | -4 | -0.4% | 1,400 |
| 2010/04/14 | 898 | 899 | 890 | 892 | -3 | -0.3% | 1,400 |
| 2010/04/13 | 894 | 910 | 883 | 895 | +4 | +0.4% | 3,800 |
| 2010/04/12 | 880 | 892 | 880 | 891 | +23 | +2.6% | 2,400 |
| 2010/04/09 | 869 | 876 | 868 | 868 | +5 | +0.6% | 2,500 |
| 2010/04/08 | 858 | 863 | 858 | 863 | +4 | +0.5% | 1,700 |
| 2010/04/07 | 850 | 859 | 850 | 859 | +6 | +0.7% | 2,100 |
| 2010/04/06 | 840 | 853 | 835 | 853 | +8 | +0.9% | 6,000 |
| 2010/04/05 | 840 | 845 | 839 | 845 | +5 | +0.6% | 5,600 |
| 2010/04/02 | 859 | 859 | 835 | 840 | -10 | -1.2% | 18,600 |
| 2010/04/01 | 857 | 857 | 849 | 850 | -7 | -0.8% | 10,000 |
| 2010/03/31 | 860 | 865 | 856 | 857 | -3 | -0.3% | 5,700 |
| 2010/03/30 | 869 | 870 | 856 | 860 | -10 | -1.1% | 9,200 |
| 2010/03/29 | 880 | 883 | 870 | 870 | -10 | -1.1% | 6,100 |
| 2010/03/26 | 898 | 900 | 880 | 880 | -19 | -2.1% | 7,000 |
| 2010/03/25 | 903 | 903 | 898 | 899 | -4 | -0.4% | 4,100 |
| 2010/03/24 | 905 | 913 | 901 | 903 | +2 | +0.2% | 6,500 |
| 2010/03/23 | 898 | 901 | 898 | 901 | +1 | +0.1% | 3,000 |
| 2010/03/19 | 901 | 905 | 900 | 900 | -1 | -0.1% | 2,000 |
| 2010/03/18 | 903 | 905 | 901 | 901 | -2 | -0.2% | 700 |
| 2010/03/17 | 903 | 906 | 902 | 903 | ±0 | ±0% | 900 |
| 2010/03/16 | 901 | 903 | 901 | 903 | +1 | +0.1% | 800 |
| 2010/03/15 | 900 | 902 | 900 | 902 | +2 | +0.2% | 800 |
| 2010/03/12 | 900 | 901 | 899 | 900 | -2 | -0.2% | 1,700 |
| 2010/03/11 | 903 | 903 | 900 | 902 | -2 | -0.2% | 1,000 |
| 2010/03/10 | 901 | 904 | 901 | 904 | +3 | +0.3% | 700 |
3751～
3800
件表示中 / 5279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 | 290,900円 | +7.7% | +108.5% | 0.00% | 17.76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 |
| ハ ブ | 77,800円 | +6.3% | +2.0% | 1.29% | 23.30倍 | 3.39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 |
| ＯｌｙｍｐｉｃＧ | 41,000円 | +1.4% | - | 3.66% | 18.83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 |
| ｊＧｒｏｕｐ | 77,000円 | +8.9% | +3.7% | 0.52% | 38.67倍 | 17.14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 |
| コナカ | 27,100円 | -1.1% | - | 3.69% | 17.54倍 | 0.52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
