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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,828 | 1,840 | 1,819 | 1,840 | +33 | +1.8% | 4,800 |
| 2014/06/30 | 1,799 | 1,820 | 1,798 | 1,807 | +17 | +0.9% | 4,500 |
| 2014/06/27 | 1,808 | 1,816 | 1,790 | 1,790 | -10 | -0.6% | 3,800 |
| 2014/06/26 | 1,766 | 1,800 | 1,766 | 1,800 | +35 | +2% | 3,500 |
| 2014/06/25 | 1,770 | 1,770 | 1,760 | 1,765 | -10 | -0.6% | 5,500 |
| 2014/06/24 | 1,827 | 1,827 | 1,775 | 1,775 | -33 | -1.8% | 7,100 |
| 2014/06/23 | 1,800 | 1,823 | 1,799 | 1,808 | +9 | +0.5% | 7,200 |
| 2014/06/20 | 1,795 | 1,800 | 1,790 | 1,799 | +14 | +0.8% | 5,300 |
| 2014/06/19 | 1,774 | 1,785 | 1,771 | 1,785 | +14 | +0.8% | 2,400 |
| 2014/06/18 | 1,764 | 1,773 | 1,764 | 1,771 | +9 | +0.5% | 2,900 |
| 2014/06/17 | 1,746 | 1,765 | 1,745 | 1,762 | +26 | +1.5% | 4,300 |
| 2014/06/16 | 1,735 | 1,747 | 1,735 | 1,736 | +6 | +0.3% | 3,200 |
| 2014/06/13 | 1,729 | 1,730 | 1,725 | 1,730 | +1 | +0.1% | 1,200 |
| 2014/06/12 | 1,713 | 1,730 | 1,710 | 1,729 | +16 | +0.9% | 1,500 |
| 2014/06/11 | 1,714 | 1,714 | 1,702 | 1,713 | -2 | -0.1% | 700 |
| 2014/06/10 | 1,731 | 1,733 | 1,700 | 1,715 | -15 | -0.9% | 4,100 |
| 2014/06/09 | 1,715 | 1,731 | 1,710 | 1,730 | +30 | +1.8% | 3,200 |
| 2014/06/06 | 1,680 | 1,700 | 1,678 | 1,700 | +21 | +1.3% | 12,100 |
| 2014/06/05 | 1,665 | 1,680 | 1,664 | 1,679 | +16 | +1% | 2,300 |
| 2014/06/04 | 1,662 | 1,663 | 1,655 | 1,663 | +16 | +1% | 1,000 |
| 2014/06/03 | 1,650 | 1,653 | 1,647 | 1,647 | -3 | -0.2% | 4,500 |
| 2014/06/02 | 1,647 | 1,668 | 1,647 | 1,650 | +12 | +0.7% | 3,700 |
| 2014/05/30 | 1,640 | 1,648 | 1,638 | 1,638 | +1 | +0.1% | 2,200 |
| 2014/05/29 | 1,635 | 1,649 | 1,635 | 1,637 | -3 | -0.2% | 1,500 |
| 2014/05/28 | 1,636 | 1,645 | 1,636 | 1,640 | ±0 | ±0% | 2,100 |
| 2014/05/27 | 1,637 | 1,640 | 1,637 | 1,640 | +2 | +0.1% | 2,100 |
| 2014/05/26 | 1,638 | 1,643 | 1,630 | 1,638 | -5 | -0.3% | 3,600 |
| 2014/05/23 | 1,638 | 1,643 | 1,638 | 1,643 | +5 | +0.3% | 800 |
| 2014/05/22 | 1,626 | 1,640 | 1,626 | 1,638 | -2 | -0.1% | 3,200 |
| 2014/05/21 | 1,632 | 1,640 | 1,632 | 1,640 | -23 | -1.4% | 5,300 |
| 2014/05/20 | 1,660 | 1,663 | 1,660 | 1,663 | +3 | +0.2% | 1,000 |
| 2014/05/19 | 1,666 | 1,666 | 1,660 | 1,660 | +2 | +0.1% | 1,300 |
| 2014/05/16 | 1,660 | 1,665 | 1,658 | 1,658 | -2 | -0.1% | 3,700 |
| 2014/05/15 | 1,658 | 1,666 | 1,658 | 1,660 | +2 | +0.1% | 2,100 |
| 2014/05/14 | 1,665 | 1,667 | 1,658 | 1,658 | -2 | -0.1% | 1,200 |
| 2014/05/13 | 1,656 | 1,667 | 1,656 | 1,660 | +4 | +0.2% | 1,200 |
| 2014/05/12 | 1,666 | 1,667 | 1,655 | 1,656 | +4 | +0.2% | 900 |
| 2014/05/09 | 1,652 | 1,668 | 1,652 | 1,652 | +2 | +0.1% | 4,600 |
| 2014/05/08 | 1,667 | 1,670 | 1,650 | 1,650 | -17 | -1% | 2,400 |
| 2014/05/07 | 1,666 | 1,667 | 1,661 | 1,667 | +2 | +0.1% | 1,600 |
| 2014/05/02 | 1,669 | 1,670 | 1,660 | 1,665 | +4 | +0.2% | 1,000 |
| 2014/05/01 | 1,660 | 1,661 | 1,654 | 1,661 | +1 | +0.1% | 900 |
| 2014/04/30 | 1,650 | 1,670 | 1,650 | 1,660 | +15 | +0.9% | 3,000 |
| 2014/04/28 | 1,630 | 1,645 | 1,625 | 1,645 | +9 | +0.6% | 1,800 |
| 2014/04/25 | 1,649 | 1,649 | 1,636 | 1,636 | +4 | +0.2% | 700 |
| 2014/04/24 | 1,638 | 1,645 | 1,632 | 1,632 | -1 | -0.1% | 900 |
| 2014/04/23 | 1,635 | 1,638 | 1,632 | 1,633 | -2 | -0.1% | 1,200 |
| 2014/04/22 | 1,633 | 1,638 | 1,633 | 1,635 | -1 | -0.1% | 900 |
| 2014/04/21 | 1,626 | 1,649 | 1,626 | 1,636 | +11 | +0.7% | 500 |
| 2014/04/18 | 1,620 | 1,625 | 1,616 | 1,625 | +5 | +0.3% | 1,100 |
2701～
2750
件表示中 / 5238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 | 295,100円 | +7.7% | +108.5% | 0.00% | 18.02倍 | 14.36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 |
| ヒュウガプラ | 134,600円 | +22.1% | +24.2% | 1.49% | 10.87倍 | 4.05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 |
| アールビバン | 105,700円 | +2.5% | -9.6% | 5.68% | 8.02倍 | 0.63倍 |
|
催事で版画作品を展示販売。新人作家発掘にも注力。イラスト系も。ホットヨガ「アミーダ」展開 |
| ＯｌｙｍｐｉｃＧ | 41,200円 | +1.4% | - | 3.64% | 18.93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 |
市場注目の銘柄
チャート関連のコラム
