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 |
|---|---|---|---|---|---|---|---|
| 2009/12/22 | 993 | 993 | 991 | 993 | -1 | -0.1% | 1,000 |
| 2009/12/21 | 1,010 | 1,010 | 990 | 994 | -4 | -0.4% | 2,500 |
| 2009/12/18 | 995 | 998 | 995 | 998 | +3 | +0.3% | 600 |
| 2009/12/17 | 995 | 995 | 992 | 995 | ±0 | ±0% | 400 |
| 2009/12/16 | 987 | 995 | 987 | 995 | +8 | +0.8% | 1,300 |
| 2009/12/15 | 990 | 990 | 987 | 987 | -3 | -0.3% | 400 |
| 2009/12/14 | 990 | 990 | 990 | 990 | +2 | +0.2% | 800 |
| 2009/12/11 | 981 | 988 | 981 | 988 | +8 | +0.8% | 200 |
| 2009/12/10 | 993 | 993 | 980 | 980 | -6 | -0.6% | 1,300 |
| 2009/12/09 | 986 | 986 | 986 | 986 | -4 | -0.4% | 500 |
| 2009/12/08 | 990 | 990 | 990 | 990 | ±0 | ±0% | 900 |
| 2009/12/07 | 990 | 999 | 990 | 990 | +1 | +0.1% | 1,000 |
| 2009/12/04 | 989 | 989 | 989 | 989 | ±0 | ±0% | 500 |
| 2009/12/03 | 988 | 990 | 980 | 989 | +1 | +0.1% | 700 |
| 2009/12/02 | 974 | 988 | 974 | 988 | +15 | +1.5% | 800 |
| 2009/12/01 | 970 | 979 | 970 | 973 | -4 | -0.4% | 1,900 |
| 2009/11/30 | 980 | 980 | 973 | 977 | -13 | -1.3% | 1,100 |
| 2009/11/27 | 984 | 990 | 981 | 990 | +1 | +0.1% | 700 |
| 2009/11/26 | 989 | 989 | 989 | 989 | +4 | +0.4% | 200 |
| 2009/11/25 | 981 | 985 | 980 | 985 | +4 | +0.4% | 900 |
| 2009/11/24 | 995 | 995 | 981 | 981 | -11 | -1.1% | 1,400 |
| 2009/11/20 | 976 | 992 | 973 | 992 | +16 | +1.6% | 1,200 |
| 2009/11/19 | 982 | 982 | 975 | 976 | -4 | -0.4% | 800 |
| 2009/11/18 | 997 | 997 | 980 | 980 | -8 | -0.8% | 600 |
| 2009/11/17 | 987 | 990 | 987 | 988 | -6 | -0.6% | 700 |
| 2009/11/16 | 985 | 994 | 980 | 994 | +4 | +0.4% | 2,700 |
| 2009/11/13 | 994 | 994 | 989 | 990 | -4 | -0.4% | 1,200 |
| 2009/11/12 | 995 | 995 | 993 | 994 | -2 | -0.2% | 700 |
| 2009/11/11 | 998 | 999 | 996 | 996 | -4 | -0.4% | 600 |
| 2009/11/10 | 998 | 1,003 | 995 | 1,000 | +4 | +0.4% | 1,000 |
| 2009/11/09 | 998 | 1,010 | 992 | 996 | +3 | +0.3% | 2,100 |
| 2009/11/06 | 991 | 996 | 991 | 993 | +2 | +0.2% | 1,000 |
| 2009/11/05 | 994 | 998 | 990 | 991 | +2 | +0.2% | 1,100 |
| 2009/11/04 | 991 | 991 | 989 | 989 | -6 | -0.6% | 800 |
| 2009/11/02 | 985 | 995 | 985 | 995 | +6 | +0.6% | 1,900 |
| 2009/10/30 | 995 | 995 | 985 | 989 | -8 | -0.8% | 2,700 |
| 2009/10/29 | 991 | 997 | 985 | 997 | +1 | +0.1% | 4,700 |
| 2009/10/28 | 1,060 | 1,060 | 980 | 996 | -99 | -9% | 12,400 |
| 2009/10/27 | 1,098 | 1,098 | 1,095 | 1,095 | -5 | -0.5% | 800 |
| 2009/10/26 | 1,106 | 1,107 | 1,095 | 1,100 | -7 | -0.6% | 1,100 |
| 2009/10/23 | 1,108 | 1,108 | 1,100 | 1,107 | +7 | +0.6% | 400 |
| 2009/10/22 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 300 |
| 2009/10/21 | 1,105 | 1,105 | 1,105 | 1,105 | -15 | -1.3% | 100 |
| 2009/10/20 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 300 |
| 2009/10/19 | 1,100 | 1,101 | 1,100 | 1,100 | -10 | -0.9% | 300 |
| 2009/10/16 | 1,115 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 300 |
| 2009/10/15 | 1,110 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 700 |
| 2009/10/14 | 1,120 | 1,130 | 1,082 | 1,110 | +30 | +2.8% | 800 |
| 2009/10/13 | 1,122 | 1,122 | 1,080 | 1,080 | -50 | -4.4% | 1,500 |
| 2009/10/09 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
3851～
3900
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
