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 |
|---|---|---|---|---|---|---|---|
| 2006/09/27 | 1,680 | 1,690 | 1,670 | 1,670 | +20 | +1.2% | 1,300 |
| 2006/09/26 | 1,680 | 1,680 | 1,640 | 1,650 | -10 | -0.6% | 1,700 |
| 2006/09/25 | 1,690 | 1,690 | 1,650 | 1,660 | -20 | -1.2% | 2,100 |
| 2006/09/22 | 1,700 | 1,700 | 1,680 | 1,680 | -50 | -2.9% | 2,200 |
| 2006/09/21 | 1,740 | 1,770 | 1,720 | 1,730 | -40 | -2.3% | 1,800 |
| 2006/09/20 | 1,770 | 1,780 | 1,760 | 1,770 | -20 | -1.1% | 1,300 |
| 2006/09/19 | 1,780 | 1,790 | 1,770 | 1,790 | ±0 | ±0% | 1,300 |
| 2006/09/15 | 1,750 | 1,790 | 1,750 | 1,790 | -10 | -0.6% | 2,600 |
| 2006/09/14 | 1,850 | 1,850 | 1,770 | 1,800 | -20 | -1.1% | 2,200 |
| 2006/09/13 | 1,810 | 1,820 | 1,800 | 1,820 | +30 | +1.7% | 1,900 |
| 2006/09/12 | 1,790 | 1,810 | 1,750 | 1,790 | +30 | +1.7% | 2,600 |
| 2006/09/11 | 1,790 | 1,800 | 1,760 | 1,760 | -10 | -0.6% | 2,100 |
| 2006/09/08 | 1,760 | 1,790 | 1,740 | 1,770 | +20 | +1.1% | 2,400 |
| 2006/09/07 | 1,810 | 1,820 | 1,750 | 1,750 | -70 | -3.8% | 2,600 |
| 2006/09/06 | 1,800 | 1,820 | 1,800 | 1,820 | ±0 | ±0% | 500 |
| 2006/09/05 | 1,830 | 1,830 | 1,820 | 1,820 | ±0 | ±0% | 300 |
| 2006/09/04 | 1,780 | 1,820 | 1,780 | 1,820 | +50 | +2.8% | 2,800 |
| 2006/09/01 | 1,770 | 1,770 | 1,750 | 1,770 | -10 | -0.6% | 500 |
| 2006/08/31 | 1,810 | 1,810 | 1,780 | 1,780 | -50 | -2.7% | 1,400 |
| 2006/08/30 | 1,900 | 1,900 | 1,750 | 1,830 | -50 | -2.7% | 3,300 |
| 2006/08/29 | 1,890 | 1,920 | 1,830 | 1,880 | +80 | +4.4% | 1,200 |
| 2006/08/28 | 1,930 | 1,930 | 1,800 | 1,800 | -120 | -6.3% | 3,100 |
| 2006/08/25 | 1,920 | 1,980 | 1,900 | 1,920 | +30 | +1.6% | 1,800 |
| 2006/08/24 | 1,900 | 1,900 | 1,890 | 1,890 | ±0 | ±0% | 500 |
| 2006/08/23 | 1,900 | 1,910 | 1,890 | 1,890 | ±0 | ±0% | 1,100 |
| 2006/08/22 | 1,920 | 1,920 | 1,890 | 1,890 | -10 | -0.5% | 500 |
| 2006/08/21 | 1,910 | 1,910 | 1,900 | 1,900 | -10 | -0.5% | 400 |
| 2006/08/18 | 1,930 | 1,930 | 1,880 | 1,910 | ±0 | ±0% | 1,000 |
| 2006/08/17 | 1,910 | 1,920 | 1,850 | 1,910 | +20 | +1.1% | 3,700 |
| 2006/08/16 | 1,840 | 1,890 | 1,840 | 1,890 | +90 | +5% | 3,900 |
| 2006/08/15 | 1,830 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 1,100 |
| 2006/08/14 | 1,720 | 1,800 | 1,720 | 1,800 | +90 | +5.3% | 3,400 |
| 2006/08/11 | 1,710 | 1,710 | 1,700 | 1,710 | ±0 | ±0% | 800 |
| 2006/08/10 | 1,700 | 1,730 | 1,700 | 1,710 | +30 | +1.8% | 1,600 |
| 2006/08/09 | 1,680 | 1,680 | 1,680 | 1,680 | ±0 | ±0% | 400 |
| 2006/08/08 | 1,680 | 1,710 | 1,670 | 1,680 | ±0 | ±0% | 2,700 |
| 2006/08/07 | 1,700 | 1,750 | 1,680 | 1,680 | ±0 | ±0% | 3,200 |
| 2006/08/04 | 1,670 | 1,720 | 1,670 | 1,680 | +10 | +0.6% | 1,200 |
| 2006/08/03 | 1,700 | 1,740 | 1,660 | 1,670 | +20 | +1.2% | 4,400 |
| 2006/08/02 | 1,690 | 1,690 | 1,650 | 1,650 | -10 | -0.6% | 3,800 |
| 2006/08/01 | 1,710 | 1,720 | 1,660 | 1,660 | -20 | -1.2% | 2,000 |
| 2006/07/31 | 1,690 | 1,700 | 1,650 | 1,680 | +10 | +0.6% | 2,500 |
| 2006/07/28 | 1,660 | 1,700 | 1,660 | 1,670 | +10 | +0.6% | 2,100 |
| 2006/07/27 | 1,600 | 1,660 | 1,600 | 1,660 | +60 | +3.8% | 1,900 |
| 2006/07/26 | 1,630 | 1,780 | 1,600 | 1,600 | +30 | +1.9% | 10,700 |
| 2006/07/25 | 1,720 | 1,740 | 1,570 | 1,570 | -130 | -7.6% | 7,000 |
| 2006/07/24 | 1,790 | 1,790 | 1,690 | 1,700 | -100 | -5.6% | 4,300 |
| 2006/07/21 | 1,780 | 1,800 | 1,780 | 1,800 | +10 | +0.6% | 1,900 |
| 2006/07/20 | 1,810 | 1,850 | 1,770 | 1,790 | +10 | +0.6% | 2,800 |
| 2006/07/19 | 1,750 | 1,800 | 1,620 | 1,780 | -10 | -0.6% | 3,900 |
4551～
4600
件表示中 / 5187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 |
| 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 |
| 浜木綿 | 428,000円 | +3.9% | -10.3% | 0.35% | 79.82倍 | 5.81倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
| 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
