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 |
|---|---|---|---|---|---|---|---|
| 2010/03/09 | 900 | 905 | 900 | 901 | +1 | +0.1% | 1,000 |
| 2010/03/08 | 907 | 910 | 900 | 900 | -6 | -0.7% | 2,700 |
| 2010/03/05 | 909 | 909 | 906 | 906 | -3 | -0.3% | 900 |
| 2010/03/04 | 905 | 910 | 905 | 909 | ±0 | ±0% | 1,500 |
| 2010/03/03 | 907 | 909 | 905 | 909 | +3 | +0.3% | 900 |
| 2010/03/02 | 912 | 912 | 905 | 906 | -2 | -0.2% | 1,200 |
| 2010/03/01 | 912 | 920 | 908 | 908 | -4 | -0.4% | 1,400 |
| 2010/02/26 | 923 | 923 | 911 | 912 | -12 | -1.3% | 1,700 |
| 2010/02/25 | 925 | 927 | 921 | 924 | -5 | -0.5% | 2,200 |
| 2010/02/24 | 913 | 933 | 910 | 929 | -74 | -7.4% | 10,000 |
| 2010/02/23 | 995 | 1,006 | 995 | 1,003 | +8 | +0.8% | 7,900 |
| 2010/02/22 | 994 | 996 | 990 | 995 | +5 | +0.5% | 7,800 |
| 2010/02/19 | 993 | 993 | 990 | 990 | -3 | -0.3% | 3,000 |
| 2010/02/18 | 990 | 994 | 990 | 993 | -1 | -0.1% | 2,300 |
| 2010/02/17 | 988 | 994 | 988 | 994 | +7 | +0.7% | 2,300 |
| 2010/02/16 | 986 | 990 | 986 | 987 | +1 | +0.1% | 2,300 |
| 2010/02/15 | 990 | 991 | 986 | 986 | +1 | +0.1% | 2,000 |
| 2010/02/12 | 990 | 990 | 982 | 985 | +5 | +0.5% | 1,800 |
| 2010/02/10 | 985 | 988 | 975 | 980 | -5 | -0.5% | 4,900 |
| 2010/02/09 | 998 | 998 | 985 | 985 | -37 | -3.6% | 7,300 |
| 2010/02/08 | 1,030 | 1,036 | 1,020 | 1,022 | -23 | -2.2% | 2,400 |
| 2010/02/05 | 1,054 | 1,055 | 1,040 | 1,045 | -10 | -0.9% | 1,900 |
| 2010/02/04 | 1,056 | 1,057 | 1,050 | 1,055 | -1 | -0.1% | 1,900 |
| 2010/02/03 | 1,060 | 1,060 | 1,053 | 1,056 | -12 | -1.1% | 2,600 |
| 2010/02/02 | 1,067 | 1,069 | 1,067 | 1,068 | +3 | +0.3% | 600 |
| 2010/02/01 | 1,067 | 1,067 | 1,065 | 1,065 | -2 | -0.2% | 800 |
| 2010/01/29 | 1,069 | 1,069 | 1,067 | 1,067 | -2 | -0.2% | 700 |
| 2010/01/28 | 1,069 | 1,069 | 1,063 | 1,069 | +1 | +0.1% | 1,000 |
| 2010/01/27 | 1,065 | 1,069 | 1,065 | 1,068 | ±0 | ±0% | 400 |
| 2010/01/26 | 1,069 | 1,069 | 1,063 | 1,068 | ±0 | ±0% | 1,400 |
| 2010/01/25 | 1,065 | 1,069 | 1,062 | 1,068 | ±0 | ±0% | 2,000 |
| 2010/01/22 | 1,067 | 1,068 | 1,065 | 1,068 | +1 | +0.1% | 1,500 |
| 2010/01/21 | 1,066 | 1,067 | 1,066 | 1,067 | +1 | +0.1% | 700 |
| 2010/01/20 | 1,067 | 1,067 | 1,065 | 1,066 | +1 | +0.1% | 900 |
| 2010/01/19 | 1,064 | 1,067 | 1,064 | 1,065 | +1 | +0.1% | 1,400 |
| 2010/01/18 | 1,061 | 1,064 | 1,061 | 1,064 | +3 | +0.3% | 800 |
| 2010/01/15 | 1,065 | 1,065 | 1,061 | 1,061 | -2 | -0.2% | 1,400 |
| 2010/01/14 | 1,056 | 1,063 | 1,056 | 1,063 | +7 | +0.7% | 800 |
| 2010/01/13 | 1,060 | 1,060 | 1,056 | 1,056 | ±0 | ±0% | 700 |
| 2010/01/12 | 1,055 | 1,060 | 1,055 | 1,056 | +4 | +0.4% | 1,300 |
| 2010/01/08 | 1,059 | 1,059 | 1,052 | 1,052 | -2 | -0.2% | 700 |
| 2010/01/07 | 1,056 | 1,056 | 1,046 | 1,054 | -6 | -0.6% | 1,700 |
| 2010/01/06 | 1,060 | 1,060 | 1,060 | 1,060 | +10 | +1% | 100 |
| 2010/01/05 | 1,064 | 1,064 | 1,050 | 1,050 | ±0 | ±0% | 1,000 |
| 2010/01/04 | 1,035 | 1,050 | 1,025 | 1,050 | +15 | +1.4% | 1,300 |
| 2009/12/30 | 1,041 | 1,044 | 1,035 | 1,035 | +5 | +0.5% | 1,200 |
| 2009/12/29 | 1,010 | 1,030 | 1,010 | 1,030 | +20 | +2% | 700 |
| 2009/12/28 | 1,010 | 1,010 | 1,003 | 1,010 | +7 | +0.7% | 1,800 |
| 2009/12/25 | 1,008 | 1,009 | 1,003 | 1,003 | +3 | +0.3% | 1,200 |
| 2009/12/24 | 997 | 1,010 | 996 | 1,000 | +7 | +0.7% | 2,300 |
3801～
3850
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 | 78,100円 | +6.3% | +2.0% | 1.28% | 23.39倍 | 3.40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 | 77,100円 | +8.9% | +3.7% | 0.52% | 38.72倍 | 17.16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
