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 |
|---|---|---|---|---|---|---|---|
| 2008/10/03 | 1,081 | 1,081 | 980 | 996 | -90 | -8.3% | 4,500 |
| 2008/10/02 | 1,150 | 1,150 | 1,086 | 1,086 | -44 | -3.9% | 1,000 |
| 2008/10/01 | 1,140 | 1,150 | 1,110 | 1,130 | +40 | +3.7% | 1,400 |
| 2008/09/30 | 1,070 | 1,090 | 1,070 | 1,090 | -80 | -6.8% | 1,100 |
| 2008/09/29 | 1,210 | 1,210 | 1,170 | 1,170 | -30 | -2.5% | 1,900 |
| 2008/09/26 | 1,199 | 1,200 | 1,190 | 1,200 | +22 | +1.9% | 500 |
| 2008/09/25 | 1,178 | 1,180 | 1,178 | 1,178 | +3 | +0.3% | 1,600 |
| 2008/09/24 | 1,300 | 1,300 | 1,175 | 1,175 | -105 | -8.2% | 4,800 |
| 2008/09/22 | 1,280 | 1,280 | 1,278 | 1,280 | +4 | +0.3% | 900 |
| 2008/09/19 | 1,271 | 1,277 | 1,265 | 1,276 | -14 | -1.1% | 1,000 |
| 2008/09/18 | 1,315 | 1,315 | 1,290 | 1,290 | -5 | -0.4% | 500 |
| 2008/09/17 | 1,252 | 1,295 | 1,252 | 1,295 | +25 | +2% | 700 |
| 2008/09/16 | 1,303 | 1,303 | 1,260 | 1,270 | -49 | -3.7% | 1,200 |
| 2008/09/12 | 1,308 | 1,319 | 1,301 | 1,319 | +11 | +0.8% | 600 |
| 2008/09/11 | 1,308 | 1,309 | 1,308 | 1,308 | -1 | -0.1% | 500 |
| 2008/09/10 | 1,307 | 1,309 | 1,302 | 1,309 | -2 | -0.2% | 700 |
| 2008/09/09 | 1,327 | 1,327 | 1,311 | 1,311 | +1 | +0.1% | 500 |
| 2008/09/08 | 1,309 | 1,328 | 1,309 | 1,310 | -39 | -2.9% | 1,100 |
| 2008/09/05 | 1,353 | 1,353 | 1,349 | 1,349 | -11 | -0.8% | 300 |
| 2008/09/04 | 1,380 | 1,380 | 1,360 | 1,360 | -29 | -2.1% | 300 |
| 2008/09/03 | 1,389 | 1,389 | 1,388 | 1,389 | +19 | +1.4% | 300 |
| 2008/09/02 | 1,311 | 1,370 | 1,305 | 1,370 | +49 | +3.7% | 1,100 |
| 2008/09/01 | 1,340 | 1,340 | 1,320 | 1,321 | -21 | -1.6% | 600 |
| 2008/08/29 | 1,350 | 1,350 | 1,342 | 1,342 | -8 | -0.6% | 500 |
| 2008/08/28 | 1,351 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 900 |
| 2008/08/27 | 1,376 | 1,386 | 1,360 | 1,360 | -30 | -2.2% | 1,200 |
| 2008/08/26 | 1,428 | 1,428 | 1,390 | 1,390 | -49 | -3.4% | 800 |
| 2008/08/25 | 1,430 | 1,439 | 1,430 | 1,439 | -9 | -0.6% | 1,300 |
| 2008/08/22 | 1,439 | 1,448 | 1,437 | 1,448 | -2 | -0.1% | 1,100 |
| 2008/08/21 | 1,460 | 1,461 | 1,450 | 1,450 | -10 | -0.7% | 800 |
| 2008/08/20 | 1,461 | 1,461 | 1,450 | 1,460 | -1 | -0.1% | 700 |
| 2008/08/19 | 1,485 | 1,485 | 1,461 | 1,461 | -24 | -1.6% | 600 |
| 2008/08/18 | 1,470 | 1,485 | 1,460 | 1,485 | +15 | +1% | 600 |
| 2008/08/15 | 1,461 | 1,480 | 1,461 | 1,470 | -10 | -0.7% | 700 |
| 2008/08/14 | 1,506 | 1,506 | 1,480 | 1,480 | -25 | -1.7% | 2,000 |
| 2008/08/13 | 1,505 | 1,505 | 1,505 | 1,505 | -10 | -0.7% | 400 |
| 2008/08/12 | 1,525 | 1,525 | 1,515 | 1,515 | -5 | -0.3% | 200 |
| 2008/08/11 | 1,514 | 1,530 | 1,514 | 1,520 | +18 | +1.2% | 300 |
| 2008/08/08 | 1,505 | 1,505 | 1,501 | 1,502 | -3 | -0.2% | 500 |
| 2008/08/07 | 1,505 | 1,505 | 1,505 | 1,505 | +2 | +0.1% | 100 |
| 2008/08/06 | 1,504 | 1,505 | 1,501 | 1,503 | +1 | +0.1% | 500 |
| 2008/08/05 | 1,530 | 1,530 | 1,502 | 1,502 | -38 | -2.5% | 500 |
| 2008/08/04 | 1,525 | 1,540 | 1,510 | 1,540 | -10 | -0.6% | 300 |
| 2008/08/01 | 1,525 | 1,550 | 1,525 | 1,550 | +25 | +1.6% | 200 |
| 2008/07/31 | 1,525 | 1,525 | 1,525 | 1,525 | +14 | +0.9% | 200 |
| 2008/07/30 | 1,540 | 1,540 | 1,511 | 1,511 | ±0 | ±0% | 200 |
| 2008/07/29 | 1,512 | 1,512 | 1,511 | 1,511 | -19 | -1.2% | 200 |
| 2008/07/28 | 1,530 | 1,530 | 1,529 | 1,530 | -5 | -0.3% | 500 |
| 2008/07/25 | 1,560 | 1,560 | 1,535 | 1,535 | -25 | -1.6% | 200 |
| 2008/07/24 | 1,560 | 1,580 | 1,560 | 1,560 | +40 | +2.6% | 400 |
4101～
4150
件表示中 / 5233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 | 296,700円 | +7.7% | +108.5% | 0.00% | 18.12倍 | 14.43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 | 76,900円 | +6.3% | +2.0% | 1.30% | 23.03倍 | 3.35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 | 135,100円 | +22.1% | +24.2% | 1.48% | 10.91倍 | 4.06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 |
| ワッツ | 72,400円 | +1.2% | +5.9% | 2.49% | 10.06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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
