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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,600 | 1,600 | 1,560 | 1,560 | -10 | -0.6% | 2,500 |
| 2008/05/08 | 1,570 | 1,600 | 1,570 | 1,570 | ±0 | ±0% | 2,200 |
| 2008/05/07 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 3,700 |
| 2008/05/02 | 1,610 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/05/01 | 1,620 | 1,620 | 1,600 | 1,600 | -10 | -0.6% | 300 |
| 2008/04/30 | 1,610 | 1,620 | 1,610 | 1,610 | +10 | +0.6% | 800 |
| 2008/04/28 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/04/25 | 1,600 | 1,600 | 1,600 | 1,600 | +10 | +0.6% | 200 |
| 2008/04/24 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 400 |
| 2008/04/23 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 500 |
| 2008/04/22 | 1,600 | 1,600 | 1,590 | 1,590 | -20 | -1.2% | 800 |
| 2008/04/21 | 1,620 | 1,620 | 1,610 | 1,610 | ±0 | ±0% | 400 |
| 2008/04/18 | 1,620 | 1,620 | 1,610 | 1,610 | -10 | -0.6% | 300 |
| 2008/04/17 | 1,630 | 1,630 | 1,620 | 1,620 | +10 | +0.6% | 200 |
| 2008/04/16 | 1,620 | 1,620 | 1,610 | 1,610 | -50 | -3% | 300 |
| 2008/04/15 | 1,610 | 1,660 | 1,610 | 1,660 | +50 | +3.1% | 700 |
| 2008/04/14 | 1,590 | 1,610 | 1,590 | 1,610 | +30 | +1.9% | 1,300 |
| 2008/04/11 | 1,580 | 1,580 | 1,580 | 1,580 | ±0 | ±0% | 100 |
| 2008/04/10 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 200 |
| 2008/04/09 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 200 |
| 2008/04/08 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 800 |
| 2008/04/07 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2008/04/04 | 1,600 | 1,600 | 1,600 | 1,600 | +20 | +1.3% | 100 |
| 2008/04/03 | 1,550 | 1,580 | 1,550 | 1,580 | -10 | -0.6% | 300 |
| 2008/04/02 | 1,560 | 1,590 | 1,560 | 1,590 | +40 | +2.6% | 300 |
| 2008/04/01 | 1,550 | 1,550 | 1,550 | 1,550 | -20 | -1.3% | 300 |
| 2008/03/31 | 1,590 | 1,590 | 1,570 | 1,570 | -20 | -1.3% | 300 |
| 2008/03/28 | 1,590 | 1,590 | 1,590 | 1,590 | - | - | 100 |
| 2008/03/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/03/26 | 1,550 | 1,590 | 1,550 | 1,590 | +10 | +0.6% | 600 |
| 2008/03/25 | 1,580 | 1,610 | 1,580 | 1,580 | +10 | +0.6% | 600 |
| 2008/03/24 | 1,560 | 1,580 | 1,560 | 1,570 | ±0 | ±0% | 500 |
| 2008/03/21 | 1,570 | 1,570 | 1,570 | 1,570 | -30 | -1.9% | 100 |
| 2008/03/19 | 1,530 | 1,600 | 1,530 | 1,600 | +60 | +3.9% | 800 |
| 2008/03/18 | 1,520 | 1,540 | 1,500 | 1,540 | +40 | +2.7% | 1,200 |
| 2008/03/17 | 1,500 | 1,500 | 1,500 | 1,500 | ±0 | ±0% | 1,200 |
| 2008/03/14 | 1,500 | 1,530 | 1,500 | 1,500 | -80 | -5.1% | 2,500 |
| 2008/03/13 | 1,580 | 1,580 | 1,580 | 1,580 | -10 | -0.6% | 600 |
| 2008/03/12 | 1,580 | 1,590 | 1,580 | 1,590 | +40 | +2.6% | 600 |
| 2008/03/11 | 1,540 | 1,550 | 1,490 | 1,550 | -50 | -3.1% | 2,300 |
| 2008/03/10 | 1,650 | 1,650 | 1,600 | 1,600 | -60 | -3.6% | 2,600 |
| 2008/03/07 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 2008/03/06 | 1,700 | 1,700 | 1,660 | 1,660 | ±0 | ±0% | 800 |
| 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 |
4201～
4250
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 | 296,600円 | +7.7% | +108.5% | 0.00% | 18.12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 | 88,600円 | +9.1% | +91.0% | 0.85% | 22.25倍 | 5.06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 | 134,600円 | +22.1% | +24.2% | 1.49% | 10.87倍 | 4.05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 | 76,200円 | +6.3% | +2.0% | 1.31% | 22.82倍 | 3.32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 | 41,600円 | +1.4% | - | 3.61% | 19.11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
