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 |
|---|---|---|---|---|---|---|---|
| 2008/12/25 | 1,201 | 1,202 | 1,185 | 1,185 | -30 | -2.5% | 800 |
| 2008/12/24 | 1,200 | 1,215 | 1,199 | 1,215 | -2 | -0.2% | 900 |
| 2008/12/22 | 1,192 | 1,219 | 1,190 | 1,217 | +26 | +2.2% | 1,000 |
| 2008/12/19 | 1,190 | 1,191 | 1,181 | 1,191 | +1 | +0.1% | 700 |
| 2008/12/18 | 1,191 | 1,197 | 1,190 | 1,190 | +39 | +3.4% | 500 |
| 2008/12/17 | 1,149 | 1,190 | 1,149 | 1,151 | -1 | -0.1% | 700 |
| 2008/12/16 | 1,173 | 1,173 | 1,132 | 1,152 | -13 | -1.1% | 1,100 |
| 2008/12/15 | 1,111 | 1,166 | 1,111 | 1,165 | +60 | +5.4% | 800 |
| 2008/12/12 | 1,102 | 1,106 | 1,102 | 1,105 | +4 | +0.4% | 400 |
| 2008/12/11 | 1,100 | 1,101 | 1,100 | 1,101 | +1 | +0.1% | 200 |
| 2008/12/10 | 1,115 | 1,115 | 1,100 | 1,100 | -15 | -1.3% | 600 |
| 2008/12/09 | 1,086 | 1,115 | 1,080 | 1,115 | +30 | +2.8% | 1,800 |
| 2008/12/08 | 1,076 | 1,085 | 1,075 | 1,085 | +9 | +0.8% | 700 |
| 2008/12/05 | 1,076 | 1,076 | 1,076 | 1,076 | +1 | +0.1% | 100 |
| 2008/12/04 | 1,091 | 1,091 | 1,075 | 1,075 | -15 | -1.4% | 200 |
| 2008/12/03 | 1,070 | 1,090 | 1,063 | 1,090 | -4 | -0.4% | 600 |
| 2008/12/02 | 1,094 | 1,094 | 1,094 | 1,094 | -6 | -0.5% | 100 |
| 2008/12/01 | 1,080 | 1,100 | 1,080 | 1,100 | +11 | +1% | 200 |
| 2008/11/28 | 1,109 | 1,109 | 1,089 | 1,089 | - | - | 200 |
| 2008/11/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/11/26 | 1,100 | 1,100 | 1,100 | 1,100 | +40 | +3.8% | 200 |
| 2008/11/25 | 1,080 | 1,080 | 1,060 | 1,060 | -20 | -1.9% | 200 |
| 2008/11/21 | 1,020 | 1,080 | 1,020 | 1,080 | +50 | +4.9% | 800 |
| 2008/11/20 | 1,026 | 1,030 | 1,020 | 1,030 | -12 | -1.2% | 700 |
| 2008/11/19 | 1,100 | 1,100 | 1,042 | 1,042 | -54 | -4.9% | 200 |
| 2008/11/18 | 1,037 | 1,096 | 1,037 | 1,096 | +39 | +3.7% | 500 |
| 2008/11/17 | 1,095 | 1,095 | 1,055 | 1,057 | -40 | -3.6% | 400 |
| 2008/11/14 | 1,095 | 1,099 | 1,095 | 1,097 | +62 | +6% | 400 |
| 2008/11/13 | 1,021 | 1,035 | 1,021 | 1,035 | +14 | +1.4% | 800 |
| 2008/11/12 | 1,080 | 1,080 | 1,021 | 1,021 | -19 | -1.8% | 600 |
| 2008/11/11 | 1,016 | 1,040 | 1,014 | 1,040 | -2 | -0.2% | 800 |
| 2008/11/10 | 1,042 | 1,042 | 1,042 | 1,042 | -40 | -3.7% | 100 |
| 2008/11/07 | 1,099 | 1,100 | 1,050 | 1,082 | -18 | -1.6% | 1,200 |
| 2008/11/06 | 1,100 | 1,120 | 1,100 | 1,100 | -40 | -3.5% | 700 |
| 2008/11/05 | 1,140 | 1,140 | 1,073 | 1,140 | +100 | +9.6% | 1,000 |
| 2008/11/04 | 1,002 | 1,080 | 1,002 | 1,040 | +40 | +4% | 1,100 |
| 2008/10/31 | 991 | 1,000 | 990 | 1,000 | +14 | +1.4% | 700 |
| 2008/10/30 | 986 | 986 | 986 | 986 | +38 | +4% | 400 |
| 2008/10/29 | 930 | 950 | 930 | 948 | +36 | +3.9% | 900 |
| 2008/10/28 | 954 | 954 | 912 | 912 | -46 | -4.8% | 600 |
| 2008/10/27 | 961 | 990 | 948 | 958 | -3 | -0.3% | 1,200 |
| 2008/10/24 | 985 | 985 | 961 | 961 | -24 | -2.4% | 800 |
| 2008/10/23 | 985 | 985 | 970 | 985 | ±0 | ±0% | 1,000 |
| 2008/10/22 | 981 | 1,000 | 981 | 985 | +5 | +0.5% | 800 |
| 2008/10/21 | 966 | 980 | 965 | 980 | +20 | +2.1% | 500 |
| 2008/10/20 | 960 | 965 | 960 | 960 | ±0 | ±0% | 700 |
| 2008/10/17 | 905 | 960 | 905 | 960 | +36 | +3.9% | 1,200 |
| 2008/10/16 | 861 | 931 | 861 | 924 | -36 | -3.8% | 2,100 |
| 2008/10/15 | 950 | 980 | 950 | 960 | +60 | +6.7% | 1,700 |
| 2008/10/14 | 900 | 900 | 880 | 900 | +100 | +12.5% | 2,400 |
4001～
4050
件表示中 / 5188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 | 290,000円 | +7.7% | +108.5% | 0.00% | 17.71倍 | 14.11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 |
| ベリテ | 35,200円 | +3.2% | +1.1% | 5.26% | 18.87倍 | 2.22倍 |
|
宝飾品、時計等の小売り大手。ダイヤ、ネックレス中心。ＴＯＢでインド系宝飾会社の子会社に |
| ワッツ | 73,900円 | +1.2% | +5.9% | 2.44% | 10.27倍 | 0.76倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| ハ ブ | 74,200円 | +6.3% | +2.0% | 1.35% | 22.22倍 | 3.23倍 |
|
首都圏中心に英国風パブ「ＨＵＢ」、ウイスキー主体の「８２」を展開。ＭＩＸＩと資本業務提携 |
| アシードＨＤ | 68,800円 | +11.8% | +10.8% | 2.62% | 10.59倍 | 1.19倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
市場注目の銘柄
チャート関連のコラム
