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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 1,690 | 1,720 | 1,660 | 1,660 | -20 | -1.2% | 1,900 |
| 2008/03/04 | 1,680 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 2,300 |
| 2008/03/03 | 1,710 | 1,710 | 1,670 | 1,700 | -20 | -1.2% | 3,200 |
| 2008/02/29 | 1,740 | 1,740 | 1,700 | 1,720 | -40 | -2.3% | 5,700 |
| 2008/02/28 | 1,770 | 1,780 | 1,750 | 1,760 | -20 | -1.1% | 2,200 |
| 2008/02/27 | 1,780 | 1,790 | 1,780 | 1,780 | -20 | -1.1% | 2,500 |
| 2008/02/26 | 1,800 | 1,800 | 1,780 | 1,800 | -50 | -2.7% | 46,700 |
| 2008/02/25 | 1,880 | 1,930 | 1,850 | 1,850 | -10 | -0.5% | 111,800 |
| 2008/02/22 | 1,850 | 1,870 | 1,830 | 1,860 | ±0 | ±0% | 10,500 |
| 2008/02/21 | 1,880 | 1,880 | 1,840 | 1,860 | +30 | +1.6% | 10,400 |
| 2008/02/20 | 1,830 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 2,200 |
| 2008/02/19 | 1,840 | 1,840 | 1,830 | 1,830 | ±0 | ±0% | 2,700 |
| 2008/02/18 | 1,840 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 1,600 |
| 2008/02/15 | 1,790 | 1,840 | 1,790 | 1,840 | +20 | +1.1% | 1,900 |
| 2008/02/14 | 1,810 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 1,400 |
| 2008/02/13 | 1,830 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 1,900 |
| 2008/02/12 | 1,800 | 1,830 | 1,800 | 1,800 | -40 | -2.2% | 2,600 |
| 2008/02/08 | 1,840 | 1,840 | 1,800 | 1,840 | -10 | -0.5% | 4,200 |
| 2008/02/07 | 1,850 | 1,850 | 1,840 | 1,850 | +10 | +0.5% | 600 |
| 2008/02/06 | 1,850 | 1,850 | 1,840 | 1,840 | -10 | -0.5% | 1,100 |
| 2008/02/05 | 1,850 | 1,850 | 1,840 | 1,850 | +20 | +1.1% | 1,000 |
| 2008/02/04 | 1,840 | 1,840 | 1,830 | 1,830 | +30 | +1.7% | 600 |
| 2008/02/01 | 1,810 | 1,810 | 1,800 | 1,800 | -10 | -0.6% | 600 |
| 2008/01/31 | 1,820 | 1,830 | 1,810 | 1,810 | ±0 | ±0% | 1,000 |
| 2008/01/30 | 1,820 | 1,830 | 1,800 | 1,810 | -10 | -0.5% | 1,300 |
| 2008/01/29 | 1,800 | 1,820 | 1,800 | 1,820 | +20 | +1.1% | 800 |
| 2008/01/28 | 1,800 | 1,800 | 1,790 | 1,800 | -10 | -0.6% | 1,100 |
| 2008/01/25 | 1,790 | 1,810 | 1,770 | 1,810 | +30 | +1.7% | 1,600 |
| 2008/01/24 | 1,770 | 1,780 | 1,750 | 1,780 | +40 | +2.3% | 400 |
| 2008/01/23 | 1,740 | 1,770 | 1,740 | 1,740 | -10 | -0.6% | 2,000 |
| 2008/01/22 | 1,780 | 1,780 | 1,750 | 1,750 | -20 | -1.1% | 2,900 |
| 2008/01/21 | 1,800 | 1,800 | 1,770 | 1,770 | -20 | -1.1% | 900 |
| 2008/01/18 | 1,750 | 1,790 | 1,750 | 1,790 | +20 | +1.1% | 1,400 |
| 2008/01/17 | 1,750 | 1,780 | 1,750 | 1,770 | +10 | +0.6% | 1,700 |
| 2008/01/16 | 1,760 | 1,780 | 1,750 | 1,760 | -20 | -1.1% | 4,400 |
| 2008/01/15 | 1,810 | 1,810 | 1,780 | 1,780 | -30 | -1.7% | 3,100 |
| 2008/01/11 | 1,820 | 1,830 | 1,810 | 1,810 | ±0 | ±0% | 900 |
| 2008/01/10 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 3,000 |
| 2008/01/09 | 1,800 | 1,840 | 1,800 | 1,800 | -30 | -1.6% | 700 |
| 2008/01/08 | 1,830 | 1,830 | 1,830 | 1,830 | ±0 | ±0% | 100 |
| 2008/01/07 | 1,800 | 1,840 | 1,800 | 1,830 | +20 | +1.1% | 1,300 |
| 2008/01/04 | 1,810 | 1,850 | 1,810 | 1,810 | -30 | -1.6% | 600 |
| 2007/12/28 | 1,840 | 1,840 | 1,840 | 1,840 | +10 | +0.5% | 700 |
| 2007/12/27 | 1,830 | 1,840 | 1,830 | 1,830 | -30 | -1.6% | 500 |
| 2007/12/26 | 1,820 | 1,860 | 1,810 | 1,860 | +60 | +3.3% | 600 |
| 2007/12/25 | 1,850 | 1,850 | 1,800 | 1,800 | -20 | -1.1% | 1,500 |
| 2007/12/21 | 1,810 | 1,850 | 1,810 | 1,820 | +20 | +1.1% | 900 |
| 2007/12/20 | 1,810 | 1,840 | 1,800 | 1,800 | - | - | 800 |
| 2007/12/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/12/18 | 1,820 | 1,840 | 1,820 | 1,820 | ±0 | ±0% | 1,700 |
4201～
4250
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 | 289,000円 | +7.7% | +108.5% | 0.00% | 17.65倍 | 14.06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 | 35,100円 | +3.2% | +1.1% | 5.27% | 18.82倍 | 2.21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 | 70,900円 | +1.2% | +5.9% | 2.54% | 9.85倍 | 0.73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 | 74,000円 | +6.3% | +2.0% | 1.35% | 22.16倍 | 3.22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 | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62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
