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 |
|---|---|---|---|---|---|---|---|
| 2008/02/25 | 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 |
| 2007/12/17 | 1,870 | 1,870 | 1,820 | 1,820 | -40 | -2.2% | 900 |
| 2007/12/14 | 1,860 | 1,880 | 1,850 | 1,860 | -10 | -0.5% | 1,100 |
| 2007/12/13 | 1,840 | 1,920 | 1,840 | 1,870 | +40 | +2.2% | 3,700 |
| 2007/12/12 | 1,830 | 1,830 | 1,820 | 1,830 | ±0 | ±0% | 1,100 |
| 2007/12/11 | 1,810 | 1,830 | 1,810 | 1,830 | +20 | +1.1% | 2,200 |
| 2007/12/10 | 1,790 | 1,810 | 1,790 | 1,810 | +20 | +1.1% | 1,100 |
| 2007/12/07 | 1,790 | 1,800 | 1,790 | 1,790 | ±0 | ±0% | 500 |
4251～
4300
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
