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 |
|---|---|---|---|---|---|---|---|
| 2008/07/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/11 | 1,520 | 1,540 | 1,520 | 1,540 | +20 | +1.3% | 500 |
| 2008/07/10 | 1,510 | 1,520 | 1,510 | 1,520 | +10 | +0.7% | 400 |
| 2008/07/09 | 1,560 | 1,560 | 1,500 | 1,510 | - | - | 1,000 |
| 2008/07/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/07/07 | 1,550 | 1,570 | 1,550 | 1,560 | +10 | +0.6% | 300 |
| 2008/07/04 | 1,560 | 1,560 | 1,550 | 1,550 | -10 | -0.6% | 200 |
| 2008/07/03 | 1,560 | 1,560 | 1,550 | 1,560 | -10 | -0.6% | 700 |
| 2008/07/02 | 1,600 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 400 |
| 2008/07/01 | 1,570 | 1,580 | 1,570 | 1,580 | +20 | +1.3% | 400 |
| 2008/06/30 | 1,580 | 1,580 | 1,550 | 1,560 | ±0 | ±0% | 1,300 |
| 2008/06/27 | 1,560 | 1,570 | 1,560 | 1,560 | -40 | -2.5% | 1,500 |
| 2008/06/26 | 1,600 | 1,600 | 1,600 | 1,600 | ±0 | ±0% | 200 |
| 2008/06/25 | 1,590 | 1,600 | 1,570 | 1,600 | +10 | +0.6% | 800 |
| 2008/06/24 | 1,590 | 1,590 | 1,590 | 1,590 | +10 | +0.6% | 200 |
| 2008/06/23 | 1,600 | 1,600 | 1,580 | 1,580 | -20 | -1.3% | 600 |
| 2008/06/20 | 1,620 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 400 |
| 2008/06/19 | 1,600 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 600 |
| 2008/06/18 | 1,630 | 1,630 | 1,600 | 1,600 | -20 | -1.2% | 300 |
| 2008/06/17 | 1,610 | 1,620 | 1,610 | 1,620 | +10 | +0.6% | 400 |
| 2008/06/16 | 1,630 | 1,630 | 1,610 | 1,610 | -10 | -0.6% | 400 |
| 2008/06/13 | 1,620 | 1,620 | 1,620 | 1,620 | +30 | +1.9% | 100 |
| 2008/06/12 | 1,600 | 1,610 | 1,590 | 1,590 | - | - | 600 |
| 2008/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/06/10 | 1,610 | 1,620 | 1,600 | 1,600 | ±0 | ±0% | 1,700 |
| 2008/06/09 | 1,600 | 1,600 | 1,580 | 1,600 | -10 | -0.6% | 1,300 |
| 2008/06/06 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 500 |
| 2008/06/05 | 1,610 | 1,610 | 1,600 | 1,610 | ±0 | ±0% | 700 |
| 2008/06/04 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 300 |
| 2008/06/03 | 1,610 | 1,610 | 1,610 | 1,610 | ±0 | ±0% | 1,000 |
| 2008/06/02 | 1,610 | 1,610 | 1,600 | 1,610 | +20 | +1.3% | 900 |
| 2008/05/30 | 1,600 | 1,600 | 1,580 | 1,590 | -10 | -0.6% | 500 |
| 2008/05/29 | 1,600 | 1,600 | 1,590 | 1,600 | ±0 | ±0% | 400 |
| 2008/05/28 | 1,600 | 1,610 | 1,590 | 1,600 | ±0 | ±0% | 800 |
| 2008/05/27 | 1,600 | 1,600 | 1,590 | 1,600 | +20 | +1.3% | 600 |
| 2008/05/26 | 1,590 | 1,620 | 1,580 | 1,580 | +20 | +1.3% | 2,200 |
| 2008/05/23 | 1,560 | 1,560 | 1,530 | 1,560 | +40 | +2.6% | 700 |
| 2008/05/22 | 1,530 | 1,530 | 1,500 | 1,520 | -20 | -1.3% | 3,800 |
| 2008/05/21 | 1,550 | 1,560 | 1,540 | 1,540 | -20 | -1.3% | 2,100 |
| 2008/05/20 | 1,570 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2008/05/19 | 1,560 | 1,560 | 1,560 | 1,560 | ±0 | ±0% | 200 |
| 2008/05/16 | 1,560 | 1,560 | 1,560 | 1,560 | +10 | +0.6% | 200 |
| 2008/05/15 | 1,580 | 1,580 | 1,550 | 1,550 | -20 | -1.3% | 900 |
| 2008/05/14 | 1,570 | 1,570 | 1,560 | 1,570 | ±0 | ±0% | 600 |
| 2008/05/13 | 1,580 | 1,580 | 1,550 | 1,570 | +10 | +0.6% | 1,900 |
| 2008/05/12 | 1,560 | 1,570 | 1,560 | 1,560 | ±0 | ±0% | 1,100 |
| 2008/05/09 | 1,600 | 1,600 | 1,560 | 1,560 | -10 | -0.6% | 2,500 |
| 2008/05/08 | 1,570 | 1,600 | 1,570 | 1,570 | ±0 | ±0% | 2,200 |
| 2008/05/07 | 1,600 | 1,600 | 1,570 | 1,570 | -30 | -1.9% | 3,700 |
| 2008/05/02 | 1,610 | 1,610 | 1,600 | 1,600 | ±0 | ±0% | 600 |
4101～
4150
件表示中 / 5177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 | 286,200円 | +7.7% | +108.5% | 0.00% | 17.48倍 | 13.92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 |
| アールビバン | 105,700円 | -5.5% | -28.1% | 9.46% | 8.75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 |
| ハ ブ | 73,900円 | +6.3% | +2.0% | 1.35% | 22.13倍 | 3.22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 |
| アシードＨＤ | 69,000円 | +11.8% | +10.8% | 2.61% | 10.62倍 | 1.19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 |
| メディ一光 | 226,000円 | +8.5% | +4.6% | 5.31% | 6.80倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
