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 |
|---|---|---|---|---|---|---|---|
| 2009/03/02 | 900 | 919 | 899 | 900 | -15 | -1.6% | 1,400 |
| 2009/02/27 | 911 | 918 | 905 | 915 | +1 | +0.1% | 2,100 |
| 2009/02/26 | 929 | 930 | 914 | 914 | -26 | -2.8% | 2,100 |
| 2009/02/25 | 910 | 948 | 910 | 940 | +30 | +3.3% | 7,600 |
| 2009/02/24 | 920 | 938 | 910 | 910 | -58 | -6% | 42,600 |
| 2009/02/23 | 960 | 990 | 960 | 968 | -132 | -12% | 113,500 |
| 2009/02/20 | 1,152 | 1,152 | 1,100 | 1,100 | +28 | +2.6% | 17,000 |
| 2009/02/19 | 1,081 | 1,081 | 1,067 | 1,072 | -14 | -1.3% | 4,100 |
| 2009/02/18 | 1,086 | 1,087 | 1,075 | 1,086 | -3 | -0.3% | 3,600 |
| 2009/02/17 | 1,095 | 1,095 | 1,080 | 1,089 | -6 | -0.5% | 4,200 |
| 2009/02/16 | 1,087 | 1,110 | 1,087 | 1,095 | -52 | -4.5% | 7,900 |
| 2009/02/13 | 1,150 | 1,155 | 1,145 | 1,147 | +2 | +0.2% | 2,700 |
| 2009/02/12 | 1,145 | 1,149 | 1,145 | 1,145 | +5 | +0.4% | 1,000 |
| 2009/02/10 | 1,140 | 1,140 | 1,139 | 1,140 | ±0 | ±0% | 1,700 |
| 2009/02/09 | 1,135 | 1,140 | 1,132 | 1,140 | +16 | +1.4% | 1,500 |
| 2009/02/06 | 1,122 | 1,130 | 1,122 | 1,124 | +3 | +0.3% | 2,100 |
| 2009/02/05 | 1,103 | 1,134 | 1,103 | 1,121 | +10 | +0.9% | 4,200 |
| 2009/02/04 | 1,125 | 1,130 | 1,102 | 1,111 | -34 | -3% | 3,000 |
| 2009/02/03 | 1,176 | 1,176 | 1,145 | 1,145 | -30 | -2.6% | 3,500 |
| 2009/02/02 | 1,200 | 1,200 | 1,153 | 1,175 | -30 | -2.5% | 3,900 |
| 2009/01/30 | 1,202 | 1,206 | 1,200 | 1,205 | -1 | -0.1% | 3,000 |
| 2009/01/29 | 1,220 | 1,225 | 1,205 | 1,206 | -12 | -1% | 1,500 |
| 2009/01/28 | 1,211 | 1,235 | 1,211 | 1,218 | +8 | +0.7% | 1,700 |
| 2009/01/27 | 1,209 | 1,230 | 1,202 | 1,210 | ±0 | ±0% | 1,500 |
| 2009/01/26 | 1,233 | 1,234 | 1,210 | 1,210 | -22 | -1.8% | 1,000 |
| 2009/01/23 | 1,241 | 1,242 | 1,232 | 1,232 | -9 | -0.7% | 500 |
| 2009/01/22 | 1,243 | 1,243 | 1,241 | 1,241 | -1 | -0.1% | 600 |
| 2009/01/21 | 1,251 | 1,251 | 1,242 | 1,242 | -9 | -0.7% | 700 |
| 2009/01/20 | 1,250 | 1,251 | 1,250 | 1,251 | +1 | +0.1% | 900 |
| 2009/01/19 | 1,243 | 1,250 | 1,243 | 1,250 | +8 | +0.6% | 1,400 |
| 2009/01/16 | 1,240 | 1,243 | 1,200 | 1,242 | +42 | +3.5% | 2,800 |
| 2009/01/15 | 1,217 | 1,218 | 1,195 | 1,200 | -30 | -2.4% | 2,900 |
| 2009/01/14 | 1,229 | 1,230 | 1,225 | 1,230 | +1 | +0.1% | 1,100 |
| 2009/01/13 | 1,231 | 1,235 | 1,220 | 1,229 | +7 | +0.6% | 1,900 |
| 2009/01/09 | 1,240 | 1,240 | 1,222 | 1,222 | +22 | +1.8% | 800 |
| 2009/01/08 | 1,250 | 1,250 | 1,200 | 1,200 | -50 | -4% | 1,200 |
| 2009/01/07 | 1,210 | 1,250 | 1,210 | 1,250 | +41 | +3.4% | 1,100 |
| 2009/01/06 | 1,198 | 1,209 | 1,195 | 1,209 | +11 | +0.9% | 1,800 |
| 2009/01/05 | 1,182 | 1,198 | 1,182 | 1,198 | +18 | +1.5% | 700 |
| 2008/12/30 | 1,182 | 1,182 | 1,180 | 1,180 | -5 | -0.4% | 700 |
| 2008/12/29 | 1,179 | 1,185 | 1,179 | 1,185 | +23 | +2% | 800 |
| 2008/12/26 | 1,165 | 1,170 | 1,162 | 1,162 | -23 | -1.9% | 1,800 |
| 2008/12/25 | 1,201 | 1,202 | 1,185 | 1,185 | -30 | -2.5% | 800 |
| 2008/12/24 | 1,200 | 1,215 | 1,199 | 1,215 | -2 | -0.2% | 900 |
| 2008/12/22 | 1,192 | 1,219 | 1,190 | 1,217 | +26 | +2.2% | 1,000 |
| 2008/12/19 | 1,190 | 1,191 | 1,181 | 1,191 | +1 | +0.1% | 700 |
| 2008/12/18 | 1,191 | 1,197 | 1,190 | 1,190 | +39 | +3.4% | 500 |
| 2008/12/17 | 1,149 | 1,190 | 1,149 | 1,151 | -1 | -0.1% | 700 |
| 2008/12/16 | 1,173 | 1,173 | 1,132 | 1,152 | -13 | -1.1% | 1,100 |
| 2008/12/15 | 1,111 | 1,166 | 1,111 | 1,165 | +60 | +5.4% | 800 |
3951～
4000
件表示中 / 5180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 | 284,000円 | +7.7% | +108.5% | 0.00% | 17.35倍 | 13.82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 | 73,600円 | +6.3% | +2.0% | 1.36% | 22.04倍 | 3.21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 |
| メディ一光 | 230,600円 | +8.5% | +4.6% | 5.20% | 6.94倍 | 0.62倍 |
|
三重県地盤調剤薬局チェーン。介護付き有料老人ホームや後発医薬品卸も。１９年９月持株会社化 |
| アシードＨＤ | 69,100円 | +11.8% | +10.8% | 2.60% | 10.63倍 | 1.20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 |
| 浜木綿 | 421,500円 | +3.9% | -10.3% | 0.36% | 78.61倍 | 5.72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 |
市場注目の銘柄
チャート関連のコラム
