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 |
|---|---|---|---|---|---|---|---|
| 2009/07/29 | 1,236 | 1,248 | 1,236 | 1,246 | +13 | +1.1% | 1,200 |
| 2009/07/28 | 1,240 | 1,240 | 1,233 | 1,233 | +11 | +0.9% | 900 |
| 2009/07/27 | 1,250 | 1,252 | 1,222 | 1,222 | -37 | -2.9% | 4,100 |
| 2009/07/24 | 1,277 | 1,280 | 1,245 | 1,259 | +2 | +0.2% | 2,400 |
| 2009/07/23 | 1,277 | 1,277 | 1,257 | 1,257 | -20 | -1.6% | 800 |
| 2009/07/22 | 1,267 | 1,277 | 1,250 | 1,277 | +27 | +2.2% | 1,000 |
| 2009/07/21 | 1,218 | 1,250 | 1,218 | 1,250 | +34 | +2.8% | 200 |
| 2009/07/17 | 1,251 | 1,251 | 1,214 | 1,216 | -34 | -2.7% | 1,000 |
| 2009/07/16 | 1,234 | 1,250 | 1,234 | 1,250 | +19 | +1.5% | 2,800 |
| 2009/07/15 | 1,203 | 1,240 | 1,203 | 1,231 | +36 | +3% | 6,700 |
| 2009/07/14 | 1,195 | 1,215 | 1,181 | 1,195 | +25 | +2.1% | 1,200 |
| 2009/07/13 | 1,202 | 1,206 | 1,160 | 1,170 | -45 | -3.7% | 2,500 |
| 2009/07/10 | 1,250 | 1,250 | 1,215 | 1,215 | -53 | -4.2% | 1,400 |
| 2009/07/09 | 1,261 | 1,268 | 1,260 | 1,268 | -2 | -0.2% | 1,800 |
| 2009/07/08 | 1,290 | 1,290 | 1,267 | 1,270 | -20 | -1.6% | 900 |
| 2009/07/07 | 1,281 | 1,290 | 1,281 | 1,290 | +10 | +0.8% | 400 |
| 2009/07/06 | 1,271 | 1,300 | 1,271 | 1,280 | +20 | +1.6% | 1,500 |
| 2009/07/03 | 1,271 | 1,272 | 1,260 | 1,260 | -30 | -2.3% | 700 |
| 2009/07/02 | 1,281 | 1,291 | 1,281 | 1,290 | +15 | +1.2% | 1,000 |
| 2009/07/01 | 1,267 | 1,300 | 1,267 | 1,275 | +21 | +1.7% | 2,200 |
| 2009/06/30 | 1,204 | 1,290 | 1,204 | 1,254 | +68 | +5.7% | 16,800 |
| 2009/06/29 | 1,178 | 1,373 | 1,166 | 1,186 | +13 | +1.1% | 12,700 |
| 2009/06/26 | 1,165 | 1,175 | 1,165 | 1,173 | +1 | +0.1% | 900 |
| 2009/06/25 | 1,174 | 1,174 | 1,162 | 1,172 | +1 | +0.1% | 600 |
| 2009/06/24 | 1,151 | 1,171 | 1,150 | 1,171 | +11 | +0.9% | 800 |
| 2009/06/23 | 1,151 | 1,160 | 1,148 | 1,160 | +5 | +0.4% | 1,000 |
| 2009/06/22 | 1,170 | 1,178 | 1,155 | 1,155 | -15 | -1.3% | 1,000 |
| 2009/06/19 | 1,151 | 1,170 | 1,151 | 1,170 | +20 | +1.7% | 400 |
| 2009/06/18 | 1,153 | 1,153 | 1,131 | 1,150 | -10 | -0.9% | 2,300 |
| 2009/06/17 | 1,161 | 1,175 | 1,160 | 1,160 | -3 | -0.3% | 1,000 |
| 2009/06/16 | 1,175 | 1,190 | 1,163 | 1,163 | -12 | -1% | 1,100 |
| 2009/06/15 | 1,200 | 1,210 | 1,170 | 1,175 | +15 | +1.3% | 2,300 |
| 2009/06/12 | 1,130 | 1,160 | 1,130 | 1,160 | +27 | +2.4% | 2,200 |
| 2009/06/11 | 1,131 | 1,139 | 1,131 | 1,133 | +3 | +0.3% | 700 |
| 2009/06/10 | 1,121 | 1,138 | 1,121 | 1,130 | +1 | +0.1% | 1,300 |
| 2009/06/09 | 1,129 | 1,129 | 1,129 | 1,129 | -6 | -0.5% | 100 |
| 2009/06/08 | 1,130 | 1,135 | 1,119 | 1,135 | -5 | -0.4% | 1,100 |
| 2009/06/05 | 1,141 | 1,145 | 1,130 | 1,140 | +3 | +0.3% | 1,300 |
| 2009/06/04 | 1,131 | 1,148 | 1,131 | 1,137 | +7 | +0.6% | 1,000 |
| 2009/06/03 | 1,123 | 1,140 | 1,123 | 1,130 | +10 | +0.9% | 700 |
| 2009/06/02 | 1,145 | 1,145 | 1,110 | 1,120 | -20 | -1.8% | 1,100 |
| 2009/06/01 | 1,089 | 1,140 | 1,089 | 1,140 | +70 | +6.5% | 2,200 |
| 2009/05/29 | 1,078 | 1,079 | 1,070 | 1,070 | -8 | -0.7% | 400 |
| 2009/05/28 | 1,065 | 1,089 | 1,065 | 1,078 | -10 | -0.9% | 700 |
| 2009/05/27 | 1,079 | 1,088 | 1,063 | 1,088 | +10 | +0.9% | 1,600 |
| 2009/05/26 | 1,087 | 1,087 | 1,053 | 1,078 | +28 | +2.7% | 800 |
| 2009/05/25 | 1,036 | 1,050 | 1,036 | 1,050 | +23 | +2.2% | 700 |
| 2009/05/22 | 1,027 | 1,027 | 1,027 | 1,027 | -13 | -1.3% | 200 |
| 2009/05/21 | 1,028 | 1,040 | 1,028 | 1,040 | +7 | +0.7% | 600 |
| 2009/05/20 | 1,037 | 1,037 | 1,026 | 1,033 | +8 | +0.8% | 900 |
3901～
3950
件表示中 / 5231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 | 296,700円 | +7.7% | +108.5% | 0.00% | 18.13倍 | 14.43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 |
| きちりＨＤ | 88,700円 | +9.1% | +91.0% | 0.85% | 22.28倍 | 5.07倍 |
|
高級居酒屋「ＫＩＣＨＩＲＩ」等を直営展開。関西から関東に軸足。自社管理システムの外販育成 |
| ヒュウガプラ | 135,000円 | +22.1% | +24.2% | 1.48% | 10.90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 |
| ハ ブ | 76,600円 | +6.3% | +2.0% | 1.31% | 22.94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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
