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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,770 | 1,820 | 1,770 | 1,820 | +60 | +3.4% | 2,700 |
| 2006/11/29 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6% | 700 |
| 2006/11/28 | 1,730 | 1,750 | 1,730 | 1,750 | +30 | +1.7% | 1,500 |
| 2006/11/27 | 1,730 | 1,730 | 1,720 | 1,720 | -20 | -1.1% | 800 |
| 2006/11/24 | 1,680 | 1,740 | 1,670 | 1,740 | +80 | +4.8% | 2,000 |
| 2006/11/22 | 1,640 | 1,660 | 1,640 | 1,660 | +30 | +1.8% | 1,000 |
| 2006/11/21 | 1,670 | 1,680 | 1,630 | 1,630 | -50 | -3% | 1,400 |
| 2006/11/20 | 1,730 | 1,730 | 1,680 | 1,680 | -40 | -2.3% | 2,000 |
| 2006/11/17 | 1,750 | 1,750 | 1,720 | 1,720 | -20 | -1.1% | 600 |
| 2006/11/16 | 1,720 | 1,740 | 1,720 | 1,740 | +30 | +1.8% | 700 |
| 2006/11/15 | 1,770 | 1,790 | 1,710 | 1,710 | -40 | -2.3% | 1,700 |
| 2006/11/14 | 1,740 | 1,750 | 1,740 | 1,750 | +20 | +1.2% | 600 |
| 2006/11/13 | 1,740 | 1,740 | 1,730 | 1,730 | -30 | -1.7% | 1,000 |
| 2006/11/10 | 1,740 | 1,760 | 1,740 | 1,760 | -10 | -0.6% | 500 |
| 2006/11/09 | 1,760 | 1,780 | 1,740 | 1,770 | +40 | +2.3% | 800 |
| 2006/11/08 | 1,800 | 1,800 | 1,720 | 1,730 | -70 | -3.9% | 2,200 |
| 2006/11/07 | 1,820 | 1,830 | 1,800 | 1,800 | ±0 | ±0% | 1,700 |
| 2006/11/06 | 1,860 | 1,860 | 1,800 | 1,800 | -30 | -1.6% | 1,000 |
| 2006/11/02 | 1,860 | 1,870 | 1,830 | 1,830 | -30 | -1.6% | 900 |
| 2006/11/01 | 1,840 | 1,860 | 1,840 | 1,860 | +40 | +2.2% | 300 |
| 2006/10/31 | 1,830 | 1,830 | 1,800 | 1,820 | -20 | -1.1% | 1,800 |
| 2006/10/30 | 1,820 | 1,850 | 1,820 | 1,840 | -60 | -3.2% | 1,800 |
| 2006/10/27 | 1,900 | 1,900 | 1,860 | 1,900 | +10 | +0.5% | 1,400 |
| 2006/10/26 | 1,920 | 1,930 | 1,890 | 1,890 | -30 | -1.6% | 2,600 |
| 2006/10/25 | 1,890 | 1,920 | 1,870 | 1,920 | +30 | +1.6% | 2,600 |
| 2006/10/24 | 1,880 | 1,890 | 1,860 | 1,890 | +40 | +2.2% | 4,300 |
| 2006/10/23 | 1,800 | 1,860 | 1,800 | 1,850 | +80 | +4.5% | 5,200 |
| 2006/10/20 | 1,790 | 1,790 | 1,770 | 1,770 | ±0 | ±0% | 1,400 |
| 2006/10/19 | 1,750 | 1,790 | 1,750 | 1,770 | +10 | +0.6% | 2,000 |
| 2006/10/18 | 1,780 | 1,800 | 1,760 | 1,760 | -40 | -2.2% | 3,100 |
| 2006/10/17 | 1,820 | 1,820 | 1,760 | 1,800 | +40 | +2.3% | 5,300 |
| 2006/10/16 | 1,700 | 1,820 | 1,700 | 1,760 | +120 | +7.3% | 8,000 |
| 2006/10/13 | 1,600 | 1,670 | 1,600 | 1,640 | +90 | +5.8% | 9,600 |
| 2006/10/12 | 1,610 | 1,680 | 1,550 | 1,550 | -80 | -4.9% | 15,800 |
| 2006/10/11 | 1,640 | 1,690 | 1,610 | 1,630 | -10 | -0.6% | 5,000 |
| 2006/10/10 | 1,650 | 1,670 | 1,640 | 1,640 | -40 | -2.4% | 2,500 |
| 2006/10/06 | 1,680 | 1,710 | 1,680 | 1,680 | -10 | -0.6% | 1,300 |
| 2006/10/05 | 1,730 | 1,730 | 1,680 | 1,690 | -20 | -1.2% | 900 |
| 2006/10/04 | 1,700 | 1,730 | 1,700 | 1,710 | -30 | -1.7% | 1,700 |
| 2006/10/03 | 1,730 | 1,740 | 1,720 | 1,740 | -10 | -0.6% | 1,500 |
| 2006/10/02 | 1,770 | 1,770 | 1,750 | 1,750 | -10 | -0.6% | 2,500 |
| 2006/09/29 | 1,750 | 1,760 | 1,750 | 1,760 | -20 | -1.1% | 2,100 |
| 2006/09/28 | 1,670 | 1,780 | 1,670 | 1,780 | +110 | +6.6% | 3,500 |
| 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 |
4551～
4600
件表示中 / 5230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 | 296,900円 | +7.7% | +108.5% | 0.00% | 18.13倍 | 14.44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 |
| ヒュウガプラ | 136,800円 | +22.1% | +24.2% | 1.46% | 11.05倍 | 4.11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 | 76,400円 | +6.3% | +2.0% | 1.31% | 22.88倍 | 3.33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 |
| ワッツ | 71,400円 | +1.2% | +5.9% | 2.52% | 9.92倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
