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 |
|---|---|---|---|---|---|---|---|
| 2008/05/07 | 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 |
| 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 |
4251～
4300
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 | 291,000円 | +7.7% | +108.5% | 0.00% | 17.77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 | 78,000円 | +6.3% | +2.0% | 1.28% | 23.36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 | 41,300円 | +1.4% | - | 3.63% | 18.97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 | 77,000円 | +8.9% | +3.7% | 0.52% | 38.67倍 | 17.14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 | 26,900円 | -1.1% | - | 3.72% | 17.41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
