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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,491 | 1,520 | 1,490 | 1,520 | +22 | +1.5% | 13,500 |
| 2013/03/28 | 1,470 | 1,498 | 1,470 | 1,498 | +28 | +1.9% | 9,400 |
| 2013/03/27 | 1,417 | 1,470 | 1,410 | 1,470 | +53 | +3.7% | 6,600 |
| 2013/03/26 | 1,435 | 1,435 | 1,401 | 1,417 | -19 | -1.3% | 3,700 |
| 2013/03/25 | 1,433 | 1,436 | 1,405 | 1,436 | +3 | +0.2% | 7,800 |
| 2013/03/22 | 1,410 | 1,435 | 1,400 | 1,433 | +50 | +3.6% | 9,700 |
| 2013/03/21 | 1,380 | 1,409 | 1,370 | 1,383 | +20 | +1.5% | 8,900 |
| 2013/03/19 | 1,390 | 1,414 | 1,363 | 1,363 | -27 | -1.9% | 19,900 |
| 2013/03/18 | 1,359 | 1,404 | 1,359 | 1,390 | +1 | +0.1% | 8,200 |
| 2013/03/15 | 1,375 | 1,390 | 1,338 | 1,389 | +29 | +2.1% | 11,900 |
| 2013/03/14 | 1,360 | 1,365 | 1,312 | 1,360 | -5 | -0.4% | 11,700 |
| 2013/03/13 | 1,350 | 1,365 | 1,308 | 1,365 | +6 | +0.4% | 8,500 |
| 2013/03/12 | 1,371 | 1,400 | 1,330 | 1,359 | -42 | -3% | 18,400 |
| 2013/03/11 | 1,250 | 1,500 | 1,222 | 1,401 | +156 | +12.5% | 57,100 |
| 2013/03/08 | 1,200 | 1,247 | 1,191 | 1,245 | +55 | +4.6% | 23,300 |
| 2013/03/07 | 1,095 | 1,210 | 1,095 | 1,190 | +91 | +8.3% | 30,800 |
| 2013/03/06 | 1,040 | 1,100 | 1,040 | 1,099 | +69 | +6.7% | 41,600 |
| 2013/03/05 | 1,033 | 1,034 | 1,028 | 1,030 | +5 | +0.5% | 5,600 |
| 2013/03/04 | 1,024 | 1,025 | 1,016 | 1,025 | +13 | +1.3% | 14,300 |
| 2013/03/01 | 1,008 | 1,023 | 1,006 | 1,012 | +1 | +0.1% | 3,800 |
| 2013/02/28 | 1,000 | 1,011 | 1,000 | 1,011 | +11 | +1.1% | 6,700 |
| 2013/02/27 | 1,005 | 1,007 | 1,000 | 1,000 | -12 | -1.2% | 8,800 |
| 2013/02/26 | 998 | 1,022 | 995 | 1,012 | -76 | -7% | 32,900 |
| 2013/02/25 | 1,085 | 1,088 | 1,081 | 1,088 | +11 | +1% | 25,100 |
| 2013/02/22 | 1,060 | 1,077 | 1,056 | 1,077 | +13 | +1.2% | 11,300 |
| 2013/02/21 | 1,050 | 1,064 | 1,049 | 1,064 | +15 | +1.4% | 9,300 |
| 2013/02/20 | 1,047 | 1,050 | 1,046 | 1,049 | +4 | +0.4% | 5,800 |
| 2013/02/19 | 1,040 | 1,045 | 1,038 | 1,045 | +7 | +0.7% | 4,300 |
| 2013/02/18 | 1,031 | 1,042 | 1,030 | 1,038 | +8 | +0.8% | 8,700 |
| 2013/02/15 | 1,036 | 1,038 | 1,028 | 1,030 | -6 | -0.6% | 5,600 |
| 2013/02/14 | 1,035 | 1,040 | 1,034 | 1,036 | +2 | +0.2% | 3,900 |
| 2013/02/13 | 1,045 | 1,045 | 1,034 | 1,034 | -5 | -0.5% | 5,400 |
| 2013/02/12 | 1,039 | 1,040 | 1,035 | 1,039 | +4 | +0.4% | 7,000 |
| 2013/02/08 | 1,037 | 1,037 | 1,029 | 1,035 | -2 | -0.2% | 6,000 |
| 2013/02/07 | 1,035 | 1,038 | 1,032 | 1,037 | +9 | +0.9% | 4,900 |
| 2013/02/06 | 1,033 | 1,035 | 1,028 | 1,028 | +1 | +0.1% | 8,500 |
| 2013/02/05 | 1,035 | 1,038 | 1,025 | 1,027 | -8 | -0.8% | 7,500 |
| 2013/02/04 | 1,034 | 1,035 | 1,027 | 1,035 | +1 | +0.1% | 12,000 |
| 2013/02/01 | 1,034 | 1,038 | 1,034 | 1,034 | ±0 | ±0% | 6,300 |
| 2013/01/31 | 1,034 | 1,035 | 1,031 | 1,034 | ±0 | ±0% | 5,200 |
| 2013/01/30 | 1,035 | 1,036 | 1,033 | 1,034 | ±0 | ±0% | 5,200 |
| 2013/01/29 | 1,029 | 1,034 | 1,027 | 1,034 | +6 | +0.6% | 6,200 |
| 2013/01/28 | 1,025 | 1,030 | 1,020 | 1,028 | +8 | +0.8% | 7,400 |
| 2013/01/25 | 1,005 | 1,025 | 1,002 | 1,020 | +15 | +1.5% | 8,000 |
| 2013/01/24 | 1,006 | 1,009 | 1,000 | 1,005 | -5 | -0.5% | 5,300 |
| 2013/01/23 | 1,024 | 1,024 | 1,010 | 1,010 | -14 | -1.4% | 7,600 |
| 2013/01/22 | 1,025 | 1,028 | 1,023 | 1,024 | ±0 | ±0% | 4,000 |
| 2013/01/21 | 1,026 | 1,027 | 1,022 | 1,024 | +2 | +0.2% | 5,500 |
| 2013/01/18 | 1,013 | 1,023 | 1,013 | 1,022 | +10 | +1% | 4,000 |
| 2013/01/17 | 1,014 | 1,020 | 1,012 | 1,012 | +1 | +0.1% | 5,400 |
2851～
2900
件表示中 / 5080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 | 294,000円 | +7.0% | +8.7% | 0.00% | 31.69倍 | 19.55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 | 37,000円 | +3.2% | +1.1% | 5.00% | 19.84倍 | 2.33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 |
| マキヤ | 94,900円 | +13.3% | +0.6% | 2.63% | 6.32倍 | 0.47倍 |
|
静岡地盤に総合ディスカウント店「エスポット」展開。食品・業務スーパー拡充。ダイソーも開設 |
| ハルメクＨＤ | 88,600円 | +8.2% | +39.5% | 2.26% | 16.15倍 | 1.24倍 |
|
シニア女性向け会員制雑誌「ハルメク」を軸に物販、イベント運営に展開。Ｗｅｂサイトを強化 |
| ｙｕｔｏｒｉ | 205,800円 | +30.0% | +30.2% | 0.00% | 35.28倍 | 15.22倍 |
|
ＥＣ軸に若者向けアパレルブランド約２０展開。ブランド開発、Ｍ＆Ａで成長。ＺＯＺＯ傘下 |
市場注目の銘柄
チャート関連のコラム
