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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 1,880 | 1,900 | 1,870 | 1,880 | +20 | +1.1% | 2,300 |
| 2007/07/23 | 1,920 | 1,920 | 1,860 | 1,860 | -70 | -3.6% | 1,000 |
| 2007/07/20 | 1,930 | 1,930 | 1,900 | 1,930 | +20 | +1% | 2,700 |
| 2007/07/19 | 1,920 | 1,920 | 1,910 | 1,910 | -10 | -0.5% | 1,000 |
| 2007/07/18 | 1,940 | 1,940 | 1,920 | 1,920 | -20 | -1% | 1,000 |
| 2007/07/17 | 1,960 | 1,960 | 1,910 | 1,940 | +70 | +3.7% | 4,700 |
| 2007/07/13 | 1,870 | 1,900 | 1,870 | 1,870 | +10 | +0.5% | 1,200 |
| 2007/07/12 | 1,860 | 1,870 | 1,860 | 1,860 | ±0 | ±0% | 400 |
| 2007/07/11 | 1,870 | 1,880 | 1,850 | 1,860 | -10 | -0.5% | 400 |
| 2007/07/10 | 1,850 | 1,870 | 1,850 | 1,870 | +20 | +1.1% | 400 |
| 2007/07/09 | 1,860 | 1,870 | 1,850 | 1,850 | -10 | -0.5% | 1,300 |
| 2007/07/06 | 1,850 | 1,860 | 1,850 | 1,860 | ±0 | ±0% | 200 |
| 2007/07/05 | 1,870 | 1,870 | 1,830 | 1,860 | +20 | +1.1% | 1,400 |
| 2007/07/04 | 1,860 | 1,860 | 1,830 | 1,840 | -10 | -0.5% | 1,700 |
| 2007/07/03 | 1,910 | 1,910 | 1,820 | 1,850 | -60 | -3.1% | 1,900 |
| 2007/07/02 | 1,860 | 1,920 | 1,860 | 1,910 | +50 | +2.7% | 600 |
| 2007/06/29 | 1,890 | 1,890 | 1,840 | 1,860 | -50 | -2.6% | 1,300 |
| 2007/06/28 | 1,830 | 1,910 | 1,830 | 1,910 | +20 | +1.1% | 1,000 |
| 2007/06/27 | 1,850 | 1,890 | 1,830 | 1,890 | +20 | +1.1% | 1,000 |
| 2007/06/26 | 1,890 | 1,890 | 1,860 | 1,870 | -50 | -2.6% | 2,100 |
| 2007/06/25 | 1,910 | 1,930 | 1,900 | 1,920 | +10 | +0.5% | 800 |
| 2007/06/22 | 1,910 | 1,910 | 1,910 | 1,910 | -20 | -1% | 500 |
| 2007/06/21 | 1,900 | 1,930 | 1,880 | 1,930 | +50 | +2.7% | 400 |
| 2007/06/20 | 1,920 | 1,920 | 1,880 | 1,880 | -40 | -2.1% | 900 |
| 2007/06/19 | 1,960 | 1,960 | 1,900 | 1,920 | -40 | -2% | 800 |
| 2007/06/18 | 1,930 | 1,960 | 1,900 | 1,960 | +30 | +1.6% | 1,100 |
| 2007/06/15 | 1,920 | 1,930 | 1,870 | 1,930 | +40 | +2.1% | 2,800 |
| 2007/06/14 | 1,870 | 1,890 | 1,860 | 1,890 | +90 | +5% | 1,800 |
| 2007/06/13 | 1,820 | 1,820 | 1,800 | 1,800 | -70 | -3.7% | 1,000 |
| 2007/06/12 | 1,850 | 1,870 | 1,850 | 1,870 | -10 | -0.5% | 600 |
| 2007/06/11 | 1,870 | 1,880 | 1,850 | 1,880 | +10 | +0.5% | 1,200 |
| 2007/06/08 | 1,820 | 1,870 | 1,820 | 1,870 | -10 | -0.5% | 400 |
| 2007/06/07 | 1,870 | 1,880 | 1,870 | 1,880 | +10 | +0.5% | 900 |
| 2007/06/06 | 1,830 | 1,870 | 1,830 | 1,870 | -10 | -0.5% | 700 |
| 2007/06/05 | 1,870 | 1,880 | 1,860 | 1,880 | +10 | +0.5% | 1,000 |
| 2007/06/04 | 1,860 | 1,870 | 1,850 | 1,870 | +40 | +2.2% | 1,200 |
| 2007/06/01 | 1,800 | 1,830 | 1,790 | 1,830 | +30 | +1.7% | 1,300 |
| 2007/05/31 | 1,830 | 1,830 | 1,780 | 1,800 | -20 | -1.1% | 1,600 |
| 2007/05/30 | 1,730 | 1,820 | 1,730 | 1,820 | +60 | +3.4% | 1,100 |
| 2007/05/29 | 1,740 | 1,760 | 1,740 | 1,760 | +30 | +1.7% | 400 |
| 2007/05/28 | 1,750 | 1,750 | 1,730 | 1,730 | -10 | -0.6% | 500 |
| 2007/05/25 | 1,720 | 1,740 | 1,720 | 1,740 | -10 | -0.6% | 600 |
| 2007/05/24 | 1,760 | 1,760 | 1,750 | 1,750 | -10 | -0.6% | 400 |
| 2007/05/23 | 1,730 | 1,760 | 1,730 | 1,760 | +70 | +4.1% | 1,800 |
| 2007/05/22 | 1,710 | 1,740 | 1,680 | 1,690 | -10 | -0.6% | 1,100 |
| 2007/05/21 | 1,700 | 1,720 | 1,690 | 1,700 | -10 | -0.6% | 1,300 |
| 2007/05/18 | 1,730 | 1,730 | 1,700 | 1,710 | -20 | -1.2% | 1,300 |
| 2007/05/17 | 1,740 | 1,750 | 1,730 | 1,730 | ±0 | ±0% | 500 |
| 2007/05/16 | 1,780 | 1,780 | 1,730 | 1,730 | -20 | -1.1% | 1,500 |
| 2007/05/15 | 1,760 | 1,760 | 1,740 | 1,750 | -30 | -1.7% | 2,500 |
4351～
4400
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
