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 |
|---|---|---|---|---|---|---|---|
| 2007/05/14 | 1,810 | 1,820 | 1,770 | 1,780 | -30 | -1.7% | 6,100 |
| 2007/05/11 | 1,800 | 1,820 | 1,800 | 1,810 | ±0 | ±0% | 400 |
| 2007/05/10 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 400 |
| 2007/05/09 | 1,830 | 1,830 | 1,790 | 1,800 | -30 | -1.6% | 2,800 |
| 2007/05/08 | 1,840 | 1,840 | 1,820 | 1,830 | -10 | -0.5% | 700 |
| 2007/05/07 | 1,840 | 1,860 | 1,840 | 1,840 | ±0 | ±0% | 1,700 |
| 2007/05/02 | 1,850 | 1,850 | 1,810 | 1,840 | ±0 | ±0% | 1,400 |
| 2007/05/01 | 1,830 | 1,840 | 1,820 | 1,840 | +20 | +1.1% | 1,500 |
| 2007/04/27 | 1,810 | 1,820 | 1,810 | 1,820 | +10 | +0.6% | 500 |
| 2007/04/26 | 1,820 | 1,840 | 1,810 | 1,810 | ±0 | ±0% | 500 |
| 2007/04/25 | 1,800 | 1,810 | 1,790 | 1,810 | -10 | -0.5% | 300 |
| 2007/04/24 | 1,790 | 1,820 | 1,790 | 1,820 | +20 | +1.1% | 2,900 |
| 2007/04/23 | 1,810 | 1,850 | 1,800 | 1,800 | ±0 | ±0% | 2,100 |
| 2007/04/20 | 1,830 | 1,860 | 1,800 | 1,800 | -30 | -1.6% | 4,100 |
| 2007/04/19 | 1,880 | 1,880 | 1,800 | 1,830 | -80 | -4.2% | 4,800 |
| 2007/04/18 | 1,960 | 1,970 | 1,890 | 1,910 | -40 | -2.1% | 4,300 |
| 2007/04/17 | 1,960 | 1,990 | 1,930 | 1,950 | -80 | -3.9% | 8,200 |
| 2007/04/16 | 2,030 | 2,130 | 1,900 | 2,030 | +200 | +10.9% | 54,600 |
| 2007/04/13 | 1,840 | 1,880 | 1,830 | 1,830 | -50 | -2.7% | 500 |
| 2007/04/12 | 1,840 | 1,880 | 1,840 | 1,880 | +40 | +2.2% | 300 |
| 2007/04/11 | 1,850 | 1,870 | 1,840 | 1,840 | -10 | -0.5% | 500 |
| 2007/04/10 | 1,830 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 300 |
| 2007/04/09 | 1,850 | 1,850 | 1,820 | 1,830 | -20 | -1.1% | 1,200 |
| 2007/04/06 | 1,830 | 1,850 | 1,830 | 1,850 | ±0 | ±0% | 700 |
| 2007/04/05 | 1,840 | 1,870 | 1,840 | 1,850 | -10 | -0.5% | 1,000 |
| 2007/04/04 | 1,880 | 1,890 | 1,860 | 1,860 | -30 | -1.6% | 900 |
| 2007/04/03 | 1,900 | 1,900 | 1,890 | 1,890 | -10 | -0.5% | 300 |
| 2007/04/02 | 1,920 | 1,920 | 1,900 | 1,900 | +10 | +0.5% | 400 |
| 2007/03/30 | 1,900 | 1,930 | 1,890 | 1,890 | -10 | -0.5% | 600 |
| 2007/03/29 | 1,900 | 1,900 | 1,900 | 1,900 | -40 | -2.1% | 100 |
| 2007/03/28 | 1,920 | 1,940 | 1,920 | 1,940 | +30 | +1.6% | 600 |
| 2007/03/27 | 1,910 | 1,910 | 1,910 | 1,910 | -10 | -0.5% | 400 |
| 2007/03/26 | 1,950 | 1,950 | 1,920 | 1,920 | ±0 | ±0% | 1,100 |
| 2007/03/23 | 1,940 | 1,950 | 1,920 | 1,920 | -30 | -1.5% | 1,100 |
| 2007/03/22 | 2,000 | 2,020 | 1,950 | 1,950 | -40 | -2% | 900 |
| 2007/03/20 | 1,900 | 1,990 | 1,900 | 1,990 | +100 | +5.3% | 4,900 |
| 2007/03/19 | 1,870 | 1,890 | 1,820 | 1,890 | +20 | +1.1% | 2,500 |
| 2007/03/16 | 1,860 | 1,870 | 1,840 | 1,870 | +50 | +2.7% | 1,800 |
| 2007/03/15 | 1,810 | 1,820 | 1,810 | 1,820 | +10 | +0.6% | 700 |
| 2007/03/14 | 1,820 | 1,830 | 1,810 | 1,810 | -30 | -1.6% | 2,500 |
| 2007/03/13 | 1,880 | 1,880 | 1,840 | 1,840 | -20 | -1.1% | 600 |
| 2007/03/12 | 1,840 | 1,860 | 1,830 | 1,860 | -10 | -0.5% | 900 |
| 2007/03/09 | 1,860 | 1,870 | 1,860 | 1,870 | +50 | +2.7% | 200 |
| 2007/03/08 | 1,840 | 1,850 | 1,800 | 1,820 | -30 | -1.6% | 1,600 |
| 2007/03/07 | 1,910 | 1,920 | 1,850 | 1,850 | -40 | -2.1% | 1,300 |
| 2007/03/06 | 1,810 | 1,900 | 1,800 | 1,890 | +80 | +4.4% | 3,500 |
| 2007/03/05 | 1,860 | 1,860 | 1,810 | 1,810 | -60 | -3.2% | 2,800 |
| 2007/03/02 | 1,870 | 1,880 | 1,860 | 1,870 | -10 | -0.5% | 1,700 |
| 2007/03/01 | 1,940 | 1,940 | 1,860 | 1,880 | -60 | -3.1% | 3,000 |
| 2007/02/28 | 1,870 | 1,940 | 1,850 | 1,940 | -20 | -1% | 7,500 |
4401～
4450
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
