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 |
|---|---|---|---|---|---|---|---|
| 2007/09/20 | 1,710 | 1,710 | 1,680 | 1,690 | ±0 | ±0% | 1,800 |
| 2007/09/19 | 1,660 | 1,700 | 1,660 | 1,690 | +30 | +1.8% | 1,100 |
| 2007/09/18 | 1,650 | 1,670 | 1,650 | 1,660 | +10 | +0.6% | 2,000 |
| 2007/09/14 | 1,660 | 1,670 | 1,650 | 1,650 | -10 | -0.6% | 2,000 |
| 2007/09/13 | 1,680 | 1,690 | 1,660 | 1,660 | -40 | -2.4% | 2,000 |
| 2007/09/12 | 1,730 | 1,730 | 1,700 | 1,700 | -40 | -2.3% | 1,800 |
| 2007/09/11 | 1,770 | 1,770 | 1,720 | 1,740 | -40 | -2.2% | 1,800 |
| 2007/09/10 | 1,790 | 1,790 | 1,760 | 1,780 | -50 | -2.7% | 800 |
| 2007/09/07 | 1,840 | 1,840 | 1,830 | 1,830 | -10 | -0.5% | 600 |
| 2007/09/06 | 1,820 | 1,840 | 1,820 | 1,840 | ±0 | ±0% | 700 |
| 2007/09/05 | 1,840 | 1,850 | 1,840 | 1,840 | +10 | +0.5% | 500 |
| 2007/09/04 | 1,830 | 1,830 | 1,800 | 1,830 | -10 | -0.5% | 1,100 |
| 2007/09/03 | 1,830 | 1,850 | 1,820 | 1,840 | - | - | 800 |
| 2007/08/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2007/08/30 | 1,830 | 1,830 | 1,810 | 1,830 | +30 | +1.7% | 500 |
| 2007/08/29 | 1,800 | 1,800 | 1,800 | 1,800 | -30 | -1.6% | 300 |
| 2007/08/28 | 1,830 | 1,840 | 1,830 | 1,830 | +30 | +1.7% | 600 |
| 2007/08/27 | 1,810 | 1,840 | 1,800 | 1,800 | +20 | +1.1% | 900 |
| 2007/08/24 | 1,840 | 1,840 | 1,780 | 1,780 | -60 | -3.3% | 500 |
| 2007/08/23 | 1,780 | 1,840 | 1,780 | 1,840 | +70 | +4% | 1,000 |
| 2007/08/22 | 1,750 | 1,770 | 1,740 | 1,770 | +20 | +1.1% | 400 |
| 2007/08/21 | 1,720 | 1,750 | 1,720 | 1,750 | +30 | +1.7% | 200 |
| 2007/08/20 | 1,750 | 1,790 | 1,720 | 1,720 | +10 | +0.6% | 1,500 |
| 2007/08/17 | 1,790 | 1,790 | 1,710 | 1,710 | -70 | -3.9% | 1,900 |
| 2007/08/16 | 1,810 | 1,810 | 1,770 | 1,780 | -30 | -1.7% | 1,800 |
| 2007/08/15 | 1,830 | 1,830 | 1,810 | 1,810 | -10 | -0.5% | 500 |
| 2007/08/14 | 1,820 | 1,840 | 1,820 | 1,820 | -20 | -1.1% | 700 |
| 2007/08/13 | 1,830 | 1,840 | 1,820 | 1,840 | -10 | -0.5% | 300 |
| 2007/08/10 | 1,850 | 1,850 | 1,820 | 1,850 | ±0 | ±0% | 1,800 |
| 2007/08/09 | 1,910 | 1,920 | 1,850 | 1,850 | -30 | -1.6% | 1,900 |
| 2007/08/08 | 1,880 | 1,880 | 1,880 | 1,880 | ±0 | ±0% | 400 |
| 2007/08/07 | 1,870 | 1,880 | 1,870 | 1,880 | +20 | +1.1% | 600 |
| 2007/08/06 | 1,870 | 1,870 | 1,860 | 1,860 | -20 | -1.1% | 400 |
| 2007/08/03 | 1,880 | 1,890 | 1,880 | 1,880 | -20 | -1.1% | 400 |
| 2007/08/02 | 1,910 | 1,910 | 1,900 | 1,900 | -30 | -1.6% | 200 |
| 2007/08/01 | 1,900 | 1,930 | 1,900 | 1,930 | -10 | -0.5% | 600 |
| 2007/07/31 | 1,910 | 1,940 | 1,890 | 1,940 | +30 | +1.6% | 1,100 |
| 2007/07/30 | 1,870 | 1,930 | 1,870 | 1,910 | +40 | +2.1% | 1,500 |
| 2007/07/27 | 1,850 | 1,890 | 1,850 | 1,870 | -40 | -2.1% | 1,700 |
| 2007/07/26 | 1,880 | 1,910 | 1,880 | 1,910 | +30 | +1.6% | 1,100 |
| 2007/07/25 | 1,880 | 1,900 | 1,870 | 1,880 | ±0 | ±0% | 1,800 |
| 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 |
4401～
4450
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
