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 |
|---|---|---|---|---|---|---|---|
| 2009/10/16 | 1,115 | 1,115 | 1,110 | 1,110 | ±0 | ±0% | 300 |
| 2009/10/15 | 1,110 | 1,110 | 1,100 | 1,110 | ±0 | ±0% | 700 |
| 2009/10/14 | 1,120 | 1,130 | 1,082 | 1,110 | +30 | +2.8% | 800 |
| 2009/10/13 | 1,122 | 1,122 | 1,080 | 1,080 | -50 | -4.4% | 1,500 |
| 2009/10/09 | 1,130 | 1,130 | 1,130 | 1,130 | ±0 | ±0% | 100 |
| 2009/10/08 | 1,130 | 1,130 | 1,130 | 1,130 | +10 | +0.9% | 100 |
| 2009/10/07 | 1,120 | 1,120 | 1,120 | 1,120 | -2 | -0.2% | 200 |
| 2009/10/06 | 1,111 | 1,122 | 1,111 | 1,122 | +12 | +1.1% | 300 |
| 2009/10/05 | 1,119 | 1,120 | 1,110 | 1,110 | -10 | -0.9% | 700 |
| 2009/10/02 | 1,121 | 1,123 | 1,120 | 1,120 | -14 | -1.2% | 1,200 |
| 2009/10/01 | 1,126 | 1,134 | 1,126 | 1,134 | ±0 | ±0% | 400 |
| 2009/09/30 | 1,151 | 1,151 | 1,130 | 1,134 | -26 | -2.2% | 900 |
| 2009/09/29 | 1,167 | 1,167 | 1,160 | 1,160 | -20 | -1.7% | 900 |
| 2009/09/28 | 1,181 | 1,182 | 1,180 | 1,180 | -1 | -0.1% | 800 |
| 2009/09/25 | 1,181 | 1,181 | 1,181 | 1,181 | ±0 | ±0% | 100 |
| 2009/09/24 | 1,200 | 1,200 | 1,181 | 1,181 | -19 | -1.6% | 500 |
| 2009/09/18 | 1,185 | 1,200 | 1,185 | 1,200 | +12 | +1% | 200 |
| 2009/09/17 | 1,225 | 1,225 | 1,188 | 1,188 | -2 | -0.2% | 800 |
| 2009/09/16 | 1,210 | 1,210 | 1,190 | 1,190 | -20 | -1.7% | 900 |
| 2009/09/15 | 1,200 | 1,210 | 1,200 | 1,210 | +10 | +0.8% | 700 |
| 2009/09/14 | 1,191 | 1,200 | 1,191 | 1,200 | ±0 | ±0% | 200 |
| 2009/09/11 | 1,192 | 1,200 | 1,191 | 1,200 | -5 | -0.4% | 500 |
| 2009/09/10 | 1,199 | 1,205 | 1,193 | 1,205 | +8 | +0.7% | 600 |
| 2009/09/09 | 1,220 | 1,220 | 1,197 | 1,197 | +6 | +0.5% | 500 |
| 2009/09/08 | 1,185 | 1,210 | 1,185 | 1,191 | +6 | +0.5% | 1,200 |
| 2009/09/07 | 1,190 | 1,190 | 1,184 | 1,185 | -5 | -0.4% | 900 |
| 2009/09/04 | 1,182 | 1,190 | 1,180 | 1,190 | +8 | +0.7% | 700 |
| 2009/09/03 | 1,199 | 1,200 | 1,181 | 1,182 | -3 | -0.3% | 800 |
| 2009/09/02 | 1,173 | 1,185 | 1,173 | 1,185 | +2 | +0.2% | 1,100 |
| 2009/09/01 | 1,180 | 1,195 | 1,180 | 1,183 | +3 | +0.3% | 1,000 |
| 2009/08/31 | 1,186 | 1,186 | 1,180 | 1,180 | +8 | +0.7% | 1,100 |
| 2009/08/28 | 1,196 | 1,196 | 1,172 | 1,172 | -15 | -1.3% | 800 |
| 2009/08/27 | 1,201 | 1,204 | 1,175 | 1,187 | -25 | -2.1% | 3,200 |
| 2009/08/26 | 1,214 | 1,229 | 1,212 | 1,212 | -59 | -4.6% | 8,900 |
| 2009/08/25 | 1,285 | 1,285 | 1,262 | 1,271 | +5 | +0.4% | 7,400 |
| 2009/08/24 | 1,256 | 1,269 | 1,255 | 1,266 | +12 | +1% | 3,900 |
| 2009/08/21 | 1,251 | 1,262 | 1,251 | 1,254 | -12 | -0.9% | 3,300 |
| 2009/08/20 | 1,279 | 1,279 | 1,266 | 1,266 | ±0 | ±0% | 2,300 |
| 2009/08/19 | 1,300 | 1,300 | 1,266 | 1,266 | -29 | -2.2% | 2,400 |
| 2009/08/18 | 1,298 | 1,298 | 1,290 | 1,295 | -6 | -0.5% | 2,300 |
| 2009/08/17 | 1,309 | 1,315 | 1,301 | 1,301 | -8 | -0.6% | 2,400 |
| 2009/08/14 | 1,311 | 1,315 | 1,302 | 1,309 | +4 | +0.3% | 800 |
| 2009/08/13 | 1,308 | 1,308 | 1,298 | 1,305 | -3 | -0.2% | 1,400 |
| 2009/08/12 | 1,304 | 1,308 | 1,300 | 1,308 | -2 | -0.2% | 1,500 |
| 2009/08/11 | 1,321 | 1,324 | 1,302 | 1,310 | -5 | -0.4% | 1,300 |
| 2009/08/10 | 1,321 | 1,323 | 1,315 | 1,315 | +15 | +1.2% | 1,300 |
| 2009/08/07 | 1,299 | 1,300 | 1,286 | 1,300 | +15 | +1.2% | 3,100 |
| 2009/08/06 | 1,294 | 1,294 | 1,285 | 1,285 | -6 | -0.5% | 900 |
| 2009/08/05 | 1,298 | 1,298 | 1,290 | 1,291 | -2 | -0.2% | 900 |
| 2009/08/04 | 1,290 | 1,295 | 1,287 | 1,293 | +13 | +1% | 1,400 |
3851～
3900
件表示中 / 5234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 | 294,500円 | +7.7% | +108.5% | 0.00% | 17.99倍 | 14.33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 | 76,700円 | +6.3% | +2.0% | 1.30% | 22.97倍 | 3.34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 | 41,600円 | +1.4% | - | 3.61% | 19.11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 |
| アールビバン | 106,200円 | +2.5% | -9.6% | 5.65% | 8.06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 |
| ｊＧｒｏｕｐ | 75,900円 | +8.9% | +3.7% | 0.53% | 38.12倍 | 16.90倍 |
|
居酒屋「芋蔵」や「ほっこり」など飲食店を東海地盤に展開。多業態に特色。不動産賃貸・売却も |
市場注目の銘柄
チャート関連のコラム
